Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.61-2.75 (-4.08%)
At close: 04:00PM EST
64.04 -0.57 (-0.88%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211210C000600002021-12-03 2:22PM EST60.005.185.606.00-11.67-69.26%7292.29%
BYND211210C000700002021-12-03 3:24PM EST70.000.700.720.80-0.72-50.70%16513276.17%
BYND211210C000710002021-12-03 3:40PM EST71.000.570.560.63-0.65-53.28%278476.47%
BYND211210C000720002021-12-03 3:48PM EST72.000.430.430.49-0.55-56.12%7320676.76%
BYND211210C000730002021-12-03 3:37PM EST73.000.350.330.39-0.35-50.00%4614477.44%
BYND211210C000740002021-12-03 3:48PM EST74.000.280.250.31-0.35-55.56%8945478.13%
BYND211210C000750002021-12-03 3:38PM EST75.000.230.210.24-0.23-50.00%2281,02879.49%
BYND211210C000760002021-12-03 3:43PM EST76.000.180.160.20-0.24-57.14%4718980.66%
BYND211210C000770002021-12-03 3:48PM EST77.000.170.130.20-0.16-48.48%6741383.98%
BYND211210C000780002021-12-03 3:33PM EST78.000.140.090.18-0.09-39.13%439585.35%
BYND211210C000790002021-12-03 1:47PM EST79.000.130.090.17-0.10-43.48%111889.26%
BYND211210C000800002021-12-03 3:37PM EST80.000.110.080.14-0.08-42.11%2422491.02%
BYND211210C000810002021-12-03 1:49PM EST81.000.100.070.16-0.07-41.18%26495.90%
BYND211210C000820002021-12-03 12:33PM EST82.000.090.060.10-0.04-30.77%117294.14%
BYND211210C000830002021-12-03 3:22PM EST83.000.090.020.10-0.04-30.77%245393.75%
BYND211210C000840002021-12-02 3:37PM EST84.000.050.020.11-0.06-54.55%119098.83%
BYND211210C000850002021-12-03 2:06PM EST85.000.070.030.10-0.04-36.36%4145102.34%
BYND211210C000860002021-11-30 1:17PM EST86.000.060.000.120.00-217104.69%
BYND211210C000870002021-12-02 10:00AM EST87.000.100.040.13+0.02+25.00%429114.06%
BYND211210C000880002021-12-02 3:47PM EST88.000.080.000.110.00-81101110.55%
BYND211210C000890002021-12-03 2:22PM EST89.000.070.010.080.00-137110.94%
BYND211210C000900002021-12-03 10:18AM EST90.000.050.000.110.00-4442117.19%
BYND211210C000910002021-12-02 3:48PM EST91.000.060.010.100.00-282120.31%
BYND211210C000920002021-12-02 10:31AM EST92.000.040.010.100.00-3176123.44%
BYND211210C000930002021-12-02 3:49PM EST93.000.050.010.070.00-4778121.88%
BYND211210C000940002021-12-02 1:25PM EST94.000.030.000.110.00-5486130.08%
BYND211210C000950002021-12-02 3:36PM EST95.000.040.000.110.00-1159132.81%
BYND211210C000960002021-12-01 1:39PM EST96.000.040.000.110.00-157135.94%
BYND211210C000970002021-12-01 11:45AM EST97.000.060.000.110.00-417139.06%
BYND211210C000980002021-12-03 1:48PM EST98.000.030.000.03-0.02-40.00%107218121.88%
BYND211210C000990002021-12-02 12:44PM EST99.000.020.000.100.00-1019142.97%
BYND211210C001000002021-12-03 3:45PM EST100.000.030.010.050.00-2413137.50%
BYND211210C001010002021-12-01 11:44AM EST101.000.040.000.100.00-131149.22%
BYND211210C001020002021-11-30 2:02PM EST102.000.030.000.100.00-221151.56%
BYND211210C001030002021-11-30 3:59PM EST103.000.030.000.100.00-376154.69%
BYND211210C001040002021-12-01 10:06AM EST104.000.050.000.100.00-232157.03%
BYND211210C001050002021-11-30 12:11PM EST105.000.030.000.100.00-310160.16%
BYND211210C001060002021-12-01 11:45AM EST106.000.030.000.100.00-415162.50%
BYND211210C001070002021-11-30 10:58AM EST107.000.030.000.100.00-34164.84%
BYND211210C001080002021-11-17 3:15PM EST108.000.140.000.100.00-14167.97%
BYND211210C001090002021-12-01 9:59AM EST109.000.040.000.100.00-3046170.31%
BYND211210C001100002021-12-02 11:18AM EST110.000.020.000.100.00-5234172.66%
BYND211210C001110002021-12-01 9:48AM EST111.000.040.000.100.00-3636175.00%
BYND211210C001130002021-12-01 1:24PM EST113.000.030.000.100.00-11179.69%
BYND211210C001140002021-12-01 9:46AM EST114.000.040.000.100.00-1141182.81%
BYND211210C001150002021-12-01 11:45AM EST115.000.020.000.110.00-616186.72%
BYND211210C001170002021-11-08 9:36AM EST117.001.500.000.100.00-11189.06%
BYND211210C001180002021-11-22 10:29AM EST118.000.100.000.100.00-1100192.19%
BYND211210C001200002021-12-01 10:25AM EST120.000.040.000.100.00-2127196.09%
BYND211210C001250002021-11-11 11:34AM EST125.000.110.000.100.00-14207.03%
BYND211210C001300002021-11-29 3:54PM EST130.000.010.000.100.00-137217.19%
BYND211210C001350002021-12-01 11:22AM EST135.000.030.000.010.00-22181.25%
BYND211210C001450002021-11-08 9:42AM EST145.000.250.000.100.00-17246.09%
BYND211210C001500002021-11-12 11:31AM EST150.000.010.000.100.00-23254.69%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211210P000400002021-12-03 3:58PM EST40.000.110.070.13+0.07+175.00%256369185.94%
BYND211210P000450002021-12-03 3:58PM EST45.000.150.150.200.00-120125160.55%
BYND211210P000500002021-12-03 3:54PM EST50.000.300.260.31+0.09+42.86%2269133.40%
BYND211210P000550002021-12-03 3:40PM EST55.000.570.500.55+0.20+54.05%552591109.67%
BYND211210P000600002021-12-03 3:53PM EST60.001.311.171.27+0.75+133.93%37416493.41%
BYND211210P000650002021-12-03 3:49PM EST65.003.202.763.00+1.59+98.76%16266880.91%
BYND211210P000680002021-12-03 3:53PM EST68.005.014.604.85+2.56+104.49%9411279.59%
BYND211210P000700002021-12-03 3:53PM EST70.006.556.106.55+2.51+62.13%10937983.11%
BYND211210P000710002021-12-03 3:49PM EST71.007.596.857.50+3.46+83.78%56484.86%
BYND211210P000720002021-12-03 1:26PM EST72.007.337.758.50+1.86+34.00%514489.99%
BYND211210P000730002021-12-03 3:13PM EST73.009.658.509.15+4.05+72.32%156181.84%
BYND211210P000740002021-12-03 3:42PM EST74.009.959.4510.45+3.35+50.76%512994.92%
BYND211210P000750002021-12-03 2:21PM EST75.0011.8010.5511.40+3.78+47.13%5564102.54%
BYND211210P000760002021-12-03 2:43PM EST76.0012.0011.3512.35+2.45+25.65%127101.37%
BYND211210P000770002021-12-03 3:23PM EST77.0013.3012.2513.35+3.05+29.76%7121103.81%
BYND211210P000780002021-12-03 3:31PM EST78.0014.2013.4514.30+2.68+23.26%1030114.16%
BYND211210P000790002021-12-02 9:40AM EST79.0013.0014.3015.300.00-129114.45%
BYND211210P000800002021-12-03 2:13PM EST80.0016.0615.3016.30+3.06+23.54%770119.63%
BYND211210P000810002021-12-01 10:53AM EST81.009.9816.4017.250.00-155126.56%
BYND211210P000820002021-12-02 3:56PM EST82.0014.8817.3518.250.00-315129.69%
BYND211210P000830002021-12-03 10:24AM EST83.0017.2018.2019.25+1.70+10.97%354128.32%
BYND211210P000840002021-11-30 11:31AM EST84.0013.9519.3520.250.00-2013139.16%
BYND211210P000850002021-12-02 12:57PM EST85.0018.5020.3021.200.00-459139.65%
BYND211210P000860002021-12-03 12:54PM EST86.0021.0521.2522.15+5.35+34.08%1211139.45%
BYND211210P000870002021-12-02 3:43PM EST87.0021.3022.1023.20+2.31+12.16%132138.67%
BYND211210P000880002021-11-22 11:52AM EST88.0013.3123.3024.200.00-212152.73%
BYND211210P000890002021-12-03 11:14AM EST89.0024.5024.2525.20+3.27+15.40%24154.49%
BYND211210P000900002021-12-03 9:54AM EST90.0025.1025.2526.20+1.80+7.73%150158.59%
BYND211210P000910002021-12-02 3:55PM EST91.0023.8526.1527.200.00-16157.62%
BYND211210P000920002021-12-03 3:57PM EST92.0028.0027.2528.20+3.80+15.70%616166.60%
BYND211210P000930002021-11-30 3:08PM EST93.0022.5228.2029.200.00-133167.97%
BYND211210P000940002021-12-03 2:09PM EST94.0030.1129.2030.20+8.72+40.77%637171.68%
BYND211210P000950002021-12-03 3:40PM EST95.0030.7530.1531.20+4.01+15.00%464172.66%
BYND211210P000960002021-11-29 1:47PM EST96.0022.3031.1532.150.00-48173.24%
BYND211210P000970002021-12-03 11:28AM EST97.0032.1931.7533.15+9.14+39.65%1023140.63%
BYND211210P000980002021-11-22 12:03PM EST98.0023.7532.8534.150.00-116156.64%
BYND211210P000990002021-11-23 9:37AM EST99.0022.8734.0535.150.00-14176.95%
BYND211210P001000002021-12-03 2:26PM EST100.0036.0035.0036.15+3.10+9.42%332176.56%
BYND211210P001010002021-11-26 12:49PM EST101.0024.2335.9037.150.00-511171.09%
BYND211210P001020002021-11-05 10:35AM EST102.008.0037.3038.150.00-23202.93%
BYND211210P001040002021-11-30 12:05PM EST104.0034.4038.9540.150.00-12184.77%
BYND211210P001050002021-12-03 1:46PM EST105.0040.8040.1041.15+6.75+19.82%45199.80%
BYND211210P001060002021-12-03 11:23AM EST106.0041.2941.1042.15+12.54+43.62%810203.13%
BYND211210P001080002021-12-02 12:04PM EST108.0041.6142.7544.150.00-511171.88%
BYND211210P001090002021-11-15 3:56PM EST109.0025.6043.7545.150.00-33174.22%
BYND211210P001100002021-11-30 3:34PM EST110.0039.1345.2046.150.00-516222.07%
BYND211210P001110002021-12-01 10:11AM EST111.0039.6446.0047.150.00-15209.77%
BYND211210P001120002021-12-03 3:16PM EST112.0048.4147.3048.10+31.78+191.10%301231.25%
BYND211210P001130002021-12-01 9:43AM EST113.0041.8048.0049.150.00-32215.23%
BYND211210P001150002021-12-03 3:37PM EST115.0050.7549.9551.15+2.32+4.79%28215.63%
BYND211210P001160002021-11-30 2:17PM EST116.0044.9351.0552.150.00-57227.73%
BYND211210P001170002021-12-03 10:30AM EST117.0051.3052.1553.15+9.47+22.64%31238.28%
BYND211210P001200002021-12-03 10:15AM EST120.0055.0055.0556.15+3.57+6.94%118238.28%
BYND211210P001250002021-12-03 3:37PM EST125.0060.7060.2561.05+6.78+12.57%2212259.18%
BYND211210P001300002021-12-03 11:49AM EST130.0065.1365.1066.15+5.65+9.50%718267.19%
BYND211210P001350002021-12-02 9:59AM EST135.0067.0670.1071.150.00-111278.52%
BYND211210P001400002021-11-22 11:58AM EST140.0065.2974.9576.150.00-43273.83%
BYND211210P001500002021-12-03 3:58PM EST150.0085.9085.0586.15+31.10+56.75%21304.69%