Singapore markets close in 45 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.62+0.17 (+1.80%)
At close: 04:00PM EDT
9.70 +0.08 (+0.83%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231006C000050002023-09-25 2:49PM EDT5.004.360.000.000.00-100.00%
BYND231006C000065002023-09-27 11:08AM EDT6.502.920.000.000.00-900.00%
BYND231006C000070002023-09-25 1:07PM EDT7.002.450.000.000.00-2000.00%
BYND231006C000075002023-09-27 11:51AM EDT7.501.940.000.000.00-100.00%
BYND231006C000080002023-09-26 10:31AM EDT8.001.720.000.000.00-300.00%
BYND231006C000085002023-09-28 2:17PM EDT8.501.100.000.000.00-600.00%
BYND231006C000090002023-09-29 3:06PM EDT9.000.740.000.000.00-3300.00%
BYND231006C000095002023-09-29 3:54PM EDT9.500.370.000.000.00-26600.00%
BYND231006C000100002023-09-29 3:59PM EDT10.000.200.000.000.00-2,041012.50%
BYND231006C000105002023-09-29 3:51PM EDT10.500.090.000.000.00-98025.00%
BYND231006C000110002023-09-29 3:58PM EDT11.000.050.000.000.00-801025.00%
BYND231006C000115002023-09-29 3:34PM EDT11.500.040.000.000.00-36050.00%
BYND231006C000120002023-09-29 3:18PM EDT12.000.030.000.000.00-83050.00%
BYND231006C000125002023-09-29 1:14PM EDT12.500.010.000.000.00-5050.00%
BYND231006C000130002023-09-25 1:30PM EDT13.000.020.000.000.00-2050.00%
BYND231006C000135002023-09-29 12:51PM EDT13.500.010.000.000.00-1050.00%
BYND231006C000140002023-09-28 11:36AM EDT14.000.080.000.000.00-1050.00%
BYND231006C000145002023-09-28 11:36AM EDT14.500.030.000.000.00-2050.00%
BYND231006C000150002023-09-27 11:49AM EDT15.000.010.000.000.00-2050.00%
BYND231006C000155002023-09-29 9:30AM EDT15.500.020.000.000.00-1050.00%
BYND231006C000160002023-08-31 12:22PM EDT16.000.150.000.010.00-12175.00%
BYND231006C000165002023-09-27 10:43AM EDT16.500.010.000.000.00-35050.00%
BYND231006C000175002023-08-31 9:30AM EDT17.500.270.000.010.00--2196.88%
BYND231006C000240002023-09-22 3:24PM EDT24.000.010.000.000.00--050.00%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231006P000070002023-09-29 11:32AM EDT7.000.020.000.000.00-170050.00%
BYND231006P000075002023-09-28 11:55AM EDT7.500.020.000.000.00-241050.00%
BYND231006P000080002023-09-29 3:17PM EDT8.000.030.000.000.00-244050.00%
BYND231006P000085002023-09-29 3:56PM EDT8.500.060.000.000.00-536025.00%
BYND231006P000090002023-09-29 3:58PM EDT9.000.130.000.000.00-339012.50%
BYND231006P000095002023-09-29 3:55PM EDT9.500.310.000.000.00-46403.13%
BYND231006P000100002023-09-29 3:53PM EDT10.000.590.000.000.00-22500.00%
BYND231006P000105002023-09-29 3:23PM EDT10.501.020.000.000.00-2600.00%
BYND231006P000110002023-09-29 3:09PM EDT11.001.460.000.000.00-2800.00%
BYND231006P000115002023-09-29 2:36PM EDT11.501.980.000.000.00-4000.00%
BYND231006P000120002023-09-29 2:55PM EDT12.002.380.000.000.00-4600.00%
BYND231006P000125002023-09-29 3:51PM EDT12.502.930.000.000.00-3800.00%
BYND231006P000130002023-09-29 2:00PM EDT13.003.500.000.000.00-5700.00%
BYND231006P000135002023-09-29 3:47PM EDT13.503.910.000.000.00-1000.00%
BYND231006P000140002023-09-28 1:31PM EDT14.004.550.000.000.00-1100.00%
BYND231006P000145002023-09-27 3:52PM EDT14.505.120.000.000.00-1200.00%
BYND231006P000150002023-09-28 2:48PM EDT15.005.580.000.000.00-1800.00%
BYND231006P000160002023-09-29 9:34AM EDT16.006.270.000.000.00-100.00%
BYND231006P000165002023-09-22 1:24PM EDT16.507.090.000.000.00-300.00%
BYND231006P000175002023-09-29 11:08AM EDT17.507.970.000.000.00-100.00%
BYND231006P000180002023-09-22 9:54AM EDT18.008.300.000.000.00-100.00%
BYND231006P000200002023-09-28 12:23PM EDT20.0010.450.000.000.00-300.00%
BYND231006P000220002023-09-22 10:00AM EDT22.0012.250.000.000.00--00.00%
BYND231006P000225002023-09-29 11:10AM EDT22.5012.950.000.000.00-100.00%
BYND231006P000230002023-09-28 12:16PM EDT23.0013.380.000.000.00-1000.00%
BYND231006P000240002023-09-28 12:17PM EDT24.0014.380.000.000.00-1000.00%