Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,962.73 -183.03 (-0.96%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220930C00015000 | 2022-09-23 3:48PM EDT | 15.00 | 1.25 | 1.22 | 1.31 | +0.26 | +26.26% | 242 | 169 | 111.91% |
| BYND220930C00016000 | 2022-09-23 3:59PM EDT | 16.00 | 0.76 | 0.75 | 0.81 | +0.15 | +24.59% | 1,970 | 458 | 114.45% |
| BYND220930C00016500 | 2022-09-23 3:59PM EDT | 16.50 | 0.60 | 0.57 | 0.62 | +0.19 | +46.34% | 307 | 233 | 114.84% |
| BYND220930C00017000 | 2022-09-23 3:54PM EDT | 17.00 | 0.45 | 0.42 | 0.48 | +0.10 | +28.57% | 1,947 | 1,267 | 115.82% |
| BYND220930C00017500 | 2022-09-23 3:55PM EDT | 17.50 | 0.33 | 0.32 | 0.37 | +0.07 | +26.92% | 300 | 798 | 117.97% |
| BYND220930C00018000 | 2022-09-23 3:57PM EDT | 18.00 | 0.25 | 0.25 | 0.29 | +0.06 | +31.58% | 743 | 516 | 121.09% |
| BYND220930C00018500 | 2022-09-23 3:57PM EDT | 18.50 | 0.20 | 0.19 | 0.22 | +0.05 | +33.33% | 135 | 531 | 123.05% |
| BYND220930C00019000 | 2022-09-23 3:59PM EDT | 19.00 | 0.15 | 0.15 | 0.17 | +0.04 | +36.36% | 359 | 1,499 | 125.78% |
| BYND220930C00019500 | 2022-09-23 3:40PM EDT | 19.50 | 0.13 | 0.11 | 0.14 | +0.04 | +44.44% | 158 | 191 | 128.13% |
| BYND220930C00020000 | 2022-09-23 3:57PM EDT | 20.00 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 1,833 | 3,394 | 131.25% |
| BYND220930C00020500 | 2022-09-23 3:29PM EDT | 20.50 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 94 | 206 | 134.38% |
| BYND220930C00021000 | 2022-09-23 3:59PM EDT | 21.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 341 | 738 | 139.06% |
| BYND220930C00021500 | 2022-09-23 3:35PM EDT | 21.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 18 | 51 | 143.75% |
| BYND220930C00022000 | 2022-09-23 3:59PM EDT | 22.00 | 0.05 | 0.04 | 0.09 | +0.01 | +25.00% | 88 | 512 | 153.91% |
| BYND220930C00022500 | 2022-09-23 2:49PM EDT | 22.50 | 0.05 | 0.04 | 0.10 | +0.02 | +66.67% | 7 | 331 | 164.06% |
| BYND220930C00023000 | 2022-09-23 3:24PM EDT | 23.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 728 | 299 | 156.25% |
| BYND220930C00023500 | 2022-09-23 12:08PM EDT | 23.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 103 | 639 | 159.38% |
| BYND220930C00024000 | 2022-09-23 3:27PM EDT | 24.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 67 | 537 | 162.50% |
| BYND220930C00024500 | 2022-09-23 3:24PM EDT | 24.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 32 | 59 | 168.75% |
| BYND220930C00025000 | 2022-09-23 2:28PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 999 | 175.00% |
| BYND220930C00025500 | 2022-09-22 2:52PM EDT | 25.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 26 | 20 | 175.00% |
| BYND220930C00026000 | 2022-09-23 3:48PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 25 | 115 | 181.25% |
| BYND220930C00026500 | 2022-09-22 10:18AM EDT | 26.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 3 | 145 | 196.88% |
| BYND220930C00027000 | 2022-09-21 2:57PM EDT | 27.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 274 | 187.50% |
| BYND220930C00027500 | 2022-09-22 9:46AM EDT | 27.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 325 | 184.38% |
| BYND220930C00028000 | 2022-09-23 1:12PM EDT | 28.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 150 | 203.13% |
| BYND220930C00028500 | 2022-09-23 1:21PM EDT | 28.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 103 | 193.75% |
| BYND220930C00029000 | 2022-09-21 11:55AM EDT | 29.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 106 | 223.44% |
| BYND220930C00029500 | 2022-09-23 9:39AM EDT | 29.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 88 | 206.25% |
| BYND220930C00030000 | 2022-09-23 2:45PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 3,211 | 215.63% |
| BYND220930C00030500 | 2022-09-21 11:45AM EDT | 30.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 102 | 130 | 212.50% |
| BYND220930C00031000 | 2022-09-21 11:21AM EDT | 31.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 51 | 94 | 248.44% |
| BYND220930C00031500 | 2022-09-21 11:39AM EDT | 31.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 181 | 211 | 248.44% |
| BYND220930C00032000 | 2022-09-21 12:48PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 171 | 225.00% |
| BYND220930C00032500 | 2022-09-21 3:49PM EDT | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 30 | 231.25% |
| BYND220930C00033000 | 2022-09-21 9:57AM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 32 | 52 | 234.38% |
| BYND220930C00033500 | 2022-09-21 10:13AM EDT | 33.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 18 | 259.38% |
| BYND220930C00034000 | 2022-09-23 2:39PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | -0.13 | -86.67% | 7 | 42 | 243.75% |
| BYND220930C00034500 | 2022-09-19 10:50AM EDT | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 128 | 246.88% |
| BYND220930C00035000 | 2022-09-22 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 120 | 271.88% |
| BYND220930C00035500 | 2022-09-21 10:10AM EDT | 35.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 101 | 189 | 276.56% |
| BYND220930C00036000 | 2022-09-08 11:51AM EDT | 36.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 46 | 285.94% |
| BYND220930C00036500 | 2022-09-22 9:50AM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 262.50% |
| BYND220930C00037000 | 2022-09-07 11:39AM EDT | 37.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 26 | 265.63% |
| BYND220930C00037500 | 2022-09-16 11:51AM EDT | 37.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 268.75% |
| BYND220930C00038000 | 2022-09-19 10:23AM EDT | 38.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 80 | 43 | 271.88% |
| BYND220930C00038500 | 2022-08-25 9:34AM EDT | 38.50 | 0.55 | 0.00 | 0.03 | 0.00 | - | 5 | 88 | 275.00% |
| BYND220930C00039000 | 2022-08-26 11:06AM EDT | 39.00 | 0.52 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 278.13% |
| BYND220930C00039500 | 2022-08-26 11:12AM EDT | 39.50 | 0.46 | 0.00 | 0.03 | 0.00 | - | 20 | 43 | 281.25% |
| BYND220930C00040000 | 2022-09-22 11:35AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 284.38% |
| BYND220930C00040500 | 2022-08-30 10:35AM EDT | 40.50 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 40 | 287.50% |
| BYND220930C00041000 | 2022-09-23 12:51PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 48 | 290.63% |
| BYND220930C00041500 | 2022-09-21 10:04AM EDT | 41.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 110 | 111 | 293.75% |
| BYND220930C00045000 | 2022-09-02 1:50PM EDT | 45.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 12 | 19 | 315.63% |
| BYND220930C00050000 | 2022-09-19 10:31AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 54 | 340.63% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220930P00005000 | 2022-09-21 12:48PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 122 | 362.50% |
| BYND220930P00010000 | 2022-09-23 3:54PM EDT | 10.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 965 | 288 | 192.19% |
| BYND220930P00015000 | 2022-09-23 3:54PM EDT | 15.00 | 0.66 | 0.62 | 0.68 | -0.17 | -20.48% | 813 | 1,314 | 121.88% |
| BYND220930P00016000 | 2022-09-23 3:36PM EDT | 16.00 | 1.14 | 1.14 | 1.18 | -0.31 | -21.38% | 95 | 417 | 123.24% |
| BYND220930P00016500 | 2022-09-23 3:42PM EDT | 16.50 | 1.47 | 1.46 | 1.52 | -0.46 | -23.83% | 65 | 294 | 125.78% |
| BYND220930P00017000 | 2022-09-23 2:09PM EDT | 17.00 | 2.09 | 1.80 | 1.89 | -0.21 | -9.13% | 340 | 370 | 127.54% |
| BYND220930P00017500 | 2022-09-23 3:45PM EDT | 17.50 | 2.16 | 2.19 | 2.30 | -0.63 | -22.58% | 414 | 672 | 131.64% |
| BYND220930P00018000 | 2022-09-23 3:37PM EDT | 18.00 | 2.63 | 2.60 | 2.71 | -0.77 | -22.65% | 112 | 106 | 133.59% |
| BYND220930P00018500 | 2022-09-23 3:21PM EDT | 18.50 | 3.10 | 3.05 | 3.15 | -0.40 | -11.43% | 52 | 337 | 138.87% |
| BYND220930P00019000 | 2022-09-23 3:15PM EDT | 19.00 | 3.60 | 3.50 | 3.65 | -0.42 | -10.45% | 12 | 71 | 147.66% |
| BYND220930P00019500 | 2022-09-22 1:51PM EDT | 19.50 | 4.00 | 3.95 | 4.10 | -0.87 | -17.86% | 2 | 32 | 149.61% |
| BYND220930P00020000 | 2022-09-23 3:50PM EDT | 20.00 | 4.45 | 4.30 | 4.60 | -0.93 | -17.29% | 27 | 255 | 142.97% |
| BYND220930P00020500 | 2022-09-23 12:16PM EDT | 20.50 | 5.35 | 4.80 | 5.20 | -0.51 | -8.70% | 4 | 26 | 166.02% |
| BYND220930P00021000 | 2022-09-23 3:35PM EDT | 21.00 | 5.25 | 4.85 | 5.65 | +0.95 | +22.09% | 7 | 91 | 208.98% |
| BYND220930P00021500 | 2022-09-22 1:03PM EDT | 21.50 | 6.26 | 5.50 | 6.25 | -0.59 | -8.61% | 1 | 12 | 146.09% |
| BYND220930P00022000 | 2022-09-21 9:30AM EDT | 22.00 | 6.00 | 6.15 | 6.60 | 0.00 | - | 1 | 30 | 153.91% |
| BYND220930P00022500 | 2022-09-22 11:08AM EDT | 22.50 | 7.65 | 6.35 | 7.05 | 0.00 | - | 5 | 34 | 217.19% |
| BYND220930P00023000 | 2022-09-22 11:16AM EDT | 23.00 | 8.23 | 7.15 | 7.55 | 0.00 | - | 5 | 327 | 156.25% |
| BYND220930P00023500 | 2022-09-21 9:30AM EDT | 23.50 | 7.46 | 7.60 | 8.10 | 0.00 | - | 1 | 1 | 162.50% |
| BYND220930P00024000 | 2022-09-23 10:22AM EDT | 24.00 | 9.25 | 8.35 | 8.55 | +0.02 | +0.22% | 22 | 27 | 214.84% |
| BYND220930P00025000 | 2022-09-23 3:01PM EDT | 25.00 | 9.65 | 9.30 | 9.60 | -0.60 | -5.85% | 5 | 72 | 229.69% |
| BYND220930P00026000 | 2022-09-23 11:31AM EDT | 26.00 | 10.47 | 10.30 | 10.70 | +1.45 | +16.08% | 4 | 8 | 260.16% |
| BYND220930P00026500 | 2022-09-23 11:31AM EDT | 26.50 | 10.98 | 10.60 | 11.30 | +1.55 | +16.44% | 1 | 4 | 250.78% |
| BYND220930P00027000 | 2022-09-22 2:56PM EDT | 27.00 | 12.20 | 11.20 | 11.70 | 0.00 | - | 1 | 8 | 257.03% |
| BYND220930P00027500 | 2022-09-23 2:09PM EDT | 27.50 | 12.20 | 11.65 | 12.15 | -0.70 | -5.43% | 7 | 72 | 242.19% |
| BYND220930P00028000 | 2022-09-23 11:12AM EDT | 28.00 | 12.81 | 12.20 | 12.75 | +6.68 | +108.97% | 6 | 9 | 278.91% |
| BYND220930P00028500 | 2022-09-23 11:51AM EDT | 28.50 | 13.25 | 12.70 | 13.15 | +1.70 | +14.72% | 1 | 2 | 265.63% |
| BYND220930P00029000 | 2022-09-16 3:48PM EDT | 29.00 | 10.80 | 13.25 | 13.65 | 0.00 | - | 2 | 5 | 282.03% |
| BYND220930P00029500 | 2022-09-23 2:34PM EDT | 29.50 | 14.15 | 13.65 | 14.10 | +2.02 | +16.65% | 4 | 4 | 251.56% |
| BYND220930P00030000 | 2022-09-23 12:41PM EDT | 30.00 | 14.90 | 14.15 | 14.65 | -0.34 | -2.23% | 8 | 2,510 | 271.09% |
| BYND220930P00030500 | 2022-09-22 9:46AM EDT | 30.50 | 15.26 | 14.75 | 15.15 | 0.00 | - | 5 | 5 | 299.22% |
| BYND220930P00031000 | 2022-09-15 11:43AM EDT | 31.00 | 11.48 | 15.15 | 15.70 | 0.00 | - | 1 | 2 | 293.75% |
| BYND220930P00031500 | 2022-09-21 9:47AM EDT | 31.50 | 14.45 | 15.70 | 16.10 | 0.00 | - | 15 | 120 | 286.72% |
| BYND220930P00032000 | 2022-09-23 2:32PM EDT | 32.00 | 16.65 | 15.95 | 16.70 | -0.37 | -2.17% | 4 | 7 | 225.00% |
| BYND220930P00032500 | 2022-09-23 2:20PM EDT | 32.50 | 17.30 | 16.55 | 17.50 | +1.31 | +8.19% | 4 | 7 | 348.44% |
| BYND220930P00033000 | 2022-09-23 2:02PM EDT | 33.00 | 17.69 | 17.20 | 17.60 | -0.59 | -3.23% | 1 | 421 | 301.56% |
| BYND220930P00033500 | 2022-09-22 11:59AM EDT | 33.50 | 18.83 | 17.65 | 18.25 | 0.00 | - | 1 | 0 | 330.47% |
| BYND220930P00034000 | 2022-09-23 9:50AM EDT | 34.00 | 19.20 | 18.05 | 19.00 | +2.21 | +13.01% | 1 | 28 | 364.06% |
| BYND220930P00034500 | 2022-08-30 12:40PM EDT | 34.50 | 11.13 | 18.55 | 19.30 | 0.00 | - | 1 | 2 | 328.13% |
| BYND220930P00035000 | 2022-09-23 1:20PM EDT | 35.00 | 19.68 | 19.25 | 19.85 | +0.65 | +3.42% | 1 | 12 | 382.81% |
| BYND220930P00035500 | 2022-09-14 1:00PM EDT | 35.50 | 15.45 | 19.55 | 20.45 | 0.00 | - | 4 | 9 | 369.53% |
| BYND220930P00036000 | 2022-09-22 11:18AM EDT | 36.00 | 21.26 | 20.00 | 20.80 | 0.00 | - | 1 | 5 | 328.13% |
| BYND220930P00036500 | 2022-09-23 12:31PM EDT | 36.50 | 21.38 | 20.55 | 21.50 | +15.08 | +239.37% | 1 | 9 | 388.28% |
| BYND220930P00037000 | 2022-09-07 10:12AM EDT | 37.00 | 15.96 | 21.05 | 21.85 | 0.00 | - | 1 | 3 | 362.50% |
| BYND220930P00037500 | 2022-08-16 3:14PM EDT | 37.50 | 6.60 | 17.85 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| BYND220930P00039000 | 2022-09-23 2:50PM EDT | 39.00 | 23.65 | 23.20 | 23.70 | +1.08 | +4.79% | 1 | 4 | 379.69% |
| BYND220930P00040000 | 2022-09-21 9:30AM EDT | 40.00 | 24.05 | 24.05 | 24.60 | 0.00 | - | 2 | 9 | 284.38% |
| BYND220930P00040500 | 2022-09-09 1:54PM EDT | 40.50 | 18.17 | 24.45 | 25.25 | 0.00 | - | 20 | 20 | 325.00% |
| BYND220930P00041000 | 2022-09-08 2:40PM EDT | 41.00 | 19.39 | 24.90 | 25.85 | 0.00 | - | 2 | 4 | 350.00% |
| BYND220930P00041500 | 2022-09-01 9:51AM EDT | 41.50 | 18.07 | 25.35 | 26.45 | 0.00 | - | 1 | 1 | 371.88% |
| BYND220930P00045000 | 2022-09-16 3:36PM EDT | 45.00 | 26.73 | 28.85 | 29.95 | 0.00 | - | 5 | 7 | 395.31% |
| BYND220930P00050000 | 2022-09-19 10:45AM EDT | 50.00 | 32.45 | 33.80 | 34.90 | 0.00 | - | 7 | 17 | 381.25% |
© 2022 Yahoo. All rights reserved.
