Singapore markets open in 6 hours 53 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.41-0.58 (-3.22%)
As of 01:07PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210C000065002023-02-06 3:59PM EST6.5011.4810.7011.100.00-34621.88%
BYND230210C000105002023-01-06 10:08AM EST10.502.818.709.350.00-40869.92%
BYND230210C000110002023-01-04 10:12AM EST11.002.059.359.850.00--01,053.13%
BYND230210C000120002023-01-19 10:02AM EST12.002.535.305.600.00-150193.75%
BYND230210C000125002023-01-26 10:56AM EST12.503.654.805.150.00-1100193.75%
BYND230210C000130002023-01-27 2:43PM EST13.006.214.354.650.00-620187.50%
BYND230210C000135002023-02-06 3:36PM EST13.504.843.804.100.00-101140.63%
BYND230210C000140002023-02-06 1:51PM EST14.003.553.203.500.00-3028148.44%
BYND230210C000145002023-02-06 1:48PM EST14.503.002.653.100.00-8394160.94%
BYND230210C000150002023-02-06 1:50PM EST15.002.552.082.550.00-1644126.56%
BYND230210C000155002023-02-07 12:27PM EST15.501.771.762.12-0.87-32.95%33670.31%
BYND230210C000160002023-02-07 12:42PM EST16.001.381.371.66-0.81-36.99%32,38977.34%
BYND230210C000165002023-02-07 10:50AM EST16.501.200.991.24-0.16-11.76%201,15176.56%
BYND230210C000170002023-02-07 12:40PM EST17.000.750.760.95-0.86-53.42%5679487.50%
BYND230210C000175002023-02-07 12:50PM EST17.500.700.610.73-0.58-45.31%2271,61798.05%
BYND230210C000180002023-02-07 12:50PM EST18.000.510.450.53-0.32-38.55%297864101.17%
BYND230210C000185002023-02-07 12:45PM EST18.500.300.330.42-0.42-58.33%2511,341107.42%
BYND230210C000190002023-02-07 12:28PM EST19.000.230.250.31-0.29-55.77%5711,465111.72%
BYND230210C000195002023-02-07 12:50PM EST19.500.240.180.24-0.21-46.67%671,677115.63%
BYND230210C000200002023-02-07 12:51PM EST20.000.180.150.20-0.17-48.57%3633,750123.44%
BYND230210C000205002023-02-07 12:40PM EST20.500.100.120.16-0.18-64.29%55320128.91%
BYND230210C000210002023-02-07 12:47PM EST21.000.130.100.14-0.15-53.57%141,178135.94%
BYND230210C000215002023-02-07 12:45PM EST21.500.100.080.12-0.20-66.67%36565141.41%
BYND230210C000220002023-02-07 11:42AM EST22.000.100.060.11-0.06-37.50%1811,568147.66%
BYND230210C000225002023-02-07 12:10PM EST22.500.080.060.11-0.06-42.86%6820157.81%
BYND230210C000230002023-02-07 11:20AM EST23.000.050.040.10-0.09-64.29%22321161.72%
BYND230210C000235002023-02-06 11:38AM EST23.500.110.040.080.00-5481165.63%
BYND230210C000240002023-02-07 12:17PM EST24.000.040.030.10-0.12-75.00%12347178.13%
BYND230210C000245002023-02-07 11:27AM EST24.500.070.010.11-0.06-46.15%335183.59%
BYND230210C000250002023-02-07 12:34PM EST25.000.030.030.05-0.08-72.73%1681,324179.69%
BYND230210C000255002023-02-06 3:36PM EST25.500.130.000.240.00-8179229.69%
BYND230210C000260002023-02-07 12:52PM EST26.000.030.030.20-0.07-70.00%193235.94%
BYND230210C000265002023-02-03 2:08PM EST26.500.270.000.670.00-15314.06%
BYND230210C000270002023-02-07 12:08PM EST27.000.020.000.17-0.02-50.00%193626238.28%
BYND230210C000275002023-02-06 10:33AM EST27.500.050.000.370.00-16288.28%
BYND230210C000280002023-02-06 3:59PM EST28.000.050.000.110.00-73157234.38%
BYND230210C000285002023-02-07 11:11AM EST28.500.030.000.05-0.02-40.00%650215.63%
BYND230210C000290002023-02-03 2:56PM EST29.000.150.000.330.00-310304.69%
BYND230210C000295002023-02-03 1:49PM EST29.500.220.000.330.00-21312.50%
BYND230210C000300002023-02-07 10:58AM EST30.000.030.000.05+0.01+50.00%13296234.38%
BYND230210C000305002023-02-06 11:32AM EST30.500.030.000.050.00-428239.06%
BYND230210C000310002023-02-03 3:08PM EST31.000.100.000.050.00-1616243.75%
BYND230210C000315002023-02-07 11:09AM EST31.500.020.000.05-0.01-33.33%6138250.00%
BYND230210C000320002023-02-07 9:30AM EST32.000.050.000.02+0.03+150.00%1457231.25%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230210P000050002023-01-20 3:55PM EST5.000.010.000.010.00-14450.00%
BYND230210P000065002023-01-30 11:38AM EST6.500.010.000.010.00-92338350.00%
BYND230210P000070002023-02-02 3:10PM EST7.000.010.000.010.00-3672325.00%
BYND230210P000075002023-02-03 10:25AM EST7.500.010.000.010.00-61,369312.50%
BYND230210P000080002023-01-24 10:53AM EST8.000.030.000.010.00-200203287.50%
BYND230210P000085002023-01-13 3:52PM EST8.500.060.000.010.00-41262.50%
BYND230210P000090002023-01-13 3:54PM EST9.000.100.000.010.00-63243.75%
BYND230210P000095002023-01-20 12:03PM EST9.500.100.000.610.00-516460.94%
BYND230210P000100002023-02-07 10:40AM EST10.000.020.000.01+0.01+100.00%1039212.50%
BYND230210P000105002023-02-03 3:36PM EST10.500.020.000.040.00-2056228.13%
BYND230210P000110002023-02-06 1:37PM EST11.000.020.000.170.00-186270.31%
BYND230210P000115002023-02-06 11:16AM EST11.500.010.000.020.00-21236175.00%
BYND230210P000120002023-02-06 3:37PM EST12.000.010.000.020.00-23383156.25%
BYND230210P000125002023-02-03 2:46PM EST12.500.050.010.090.00-10198184.38%
BYND230210P000130002023-02-06 2:04PM EST13.000.020.010.020.00-47140134.38%
BYND230210P000135002023-02-07 11:54AM EST13.500.020.010.04-0.03-60.00%3177129.69%
BYND230210P000140002023-02-06 3:30PM EST14.000.060.020.060.00-36156125.00%
BYND230210P000145002023-02-07 11:20AM EST14.500.040.050.08-0.03-42.86%2689120.31%
BYND230210P000150002023-02-07 12:40PM EST15.000.120.090.12+0.01+9.09%601,234116.41%
BYND230210P000155002023-02-07 12:43PM EST15.500.200.140.18+0.03+17.65%701,026111.33%
BYND230210P000160002023-02-07 12:28PM EST16.000.330.240.31+0.06+22.22%115624112.89%
BYND230210P000165002023-02-07 12:28PM EST16.500.520.390.45+0.10+23.81%1,597916112.11%
BYND230210P000170002023-02-07 12:35PM EST17.000.760.580.67+0.15+24.59%204599113.28%
BYND230210P000175002023-02-07 12:28PM EST17.501.070.870.93+0.26+32.10%85517117.38%
BYND230210P000180002023-02-07 12:50PM EST18.001.221.171.29+0.14+12.96%205526122.46%
BYND230210P000185002023-02-07 12:18PM EST18.501.761.551.89+0.35+24.82%1121,445145.51%
BYND230210P000190002023-02-07 12:18PM EST19.002.201.972.28+0.43+24.29%26581153.13%
BYND230210P000195002023-02-07 11:59AM EST19.502.512.422.76+0.31+14.09%6165166.99%
BYND230210P000200002023-02-07 12:39PM EST20.003.182.823.05+0.59+22.78%981,271158.01%
BYND230210P000205002023-02-07 9:30AM EST20.503.203.303.60+0.20+6.67%1104176.56%
BYND230210P000210002023-02-06 3:30PM EST21.003.503.754.100.00-7276186.72%
BYND230210P000215002023-02-06 3:34PM EST21.503.754.254.450.00-159187184.77%
BYND230210P000220002023-02-07 9:33AM EST22.004.454.755.00+0.30+7.23%1153203.52%
BYND230210P000225002023-02-06 3:33PM EST22.504.755.205.550.00-6358216.02%
BYND230210P000230002023-02-06 10:02AM EST23.005.155.656.150.00-4850233.98%
BYND230210P000235002023-02-06 10:01AM EST23.505.656.156.650.00-2726245.70%
BYND230210P000240002023-02-06 9:56AM EST24.006.356.557.100.00-516237.89%
BYND230210P000245002023-02-02 1:40PM EST24.504.657.007.700.00--4255.08%
BYND230210P000250002023-02-07 10:52AM EST25.007.747.558.20+0.34+4.59%371271.88%
BYND230210P000255002023-02-02 2:51PM EST25.506.378.008.750.00--175282.03%
BYND230210P000280002023-02-03 12:13PM EST28.008.2410.5011.300.00-11335.16%
BYND230210P000290002023-02-03 12:24PM EST29.009.2211.5512.150.00-21337.50%
BYND230210P000295002023-02-03 2:56PM EST29.5010.3012.2012.500.00-21345.31%
BYND230210P000300002023-02-06 10:04AM EST30.0012.0512.5513.050.00-56336.72%