Singapore markets open in 8 hours 4 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.54-0.29 (-0.81%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220819C000025002022-08-05 3:49PM EDT2.5035.5532.8033.750.00-4,20211,756.25%
BYND220819C000050002022-08-12 3:46PM EDT5.0031.5530.3531.100.00-20001,201.56%
BYND220819C000075002022-05-18 1:14PM EDT7.5017.7515.6516.700.00--00.00%
BYND220819C000100002022-07-15 3:52PM EDT10.0024.5525.8527.500.00-10001,205.47%
BYND220819C000125002022-08-11 3:32PM EDT12.5019.030.000.000.00-20000.00%
BYND220819C000150002022-08-10 2:31PM EDT15.0021.3020.5021.000.00-50560.16%
BYND220819C000175002022-08-12 12:12PM EDT17.5018.8017.9518.550.00-15017470.31%
BYND220819C000200002022-08-16 9:40AM EDT20.0014.8415.5016.000.00-1020392.19%
BYND220819C000220002022-08-05 3:49PM EDT22.0016.0513.4014.000.00-2500317.97%
BYND220819C000225002022-08-17 12:30PM EDT22.5012.9513.0013.45-0.75-5.47%70314.84%
BYND220819C000230002022-08-05 3:39PM EDT23.0014.5012.5513.000.00-500317.97%
BYND220819C000240002022-08-04 12:21PM EDT24.009.3011.4512.000.00-60277.34%
BYND220819C000250002022-08-17 12:12PM EDT25.0010.4510.6010.80-0.55-5.00%9391245.31%
BYND220819C000255002022-08-03 3:43PM EDT25.509.1510.0010.450.00-120241.41%
BYND220819C000260002022-08-17 12:25PM EDT26.009.459.559.90-0.60-5.97%250229.69%
BYND220819C000265002022-08-08 3:46PM EDT26.5012.708.959.500.00-280218.36%
BYND220819C000270002022-08-03 12:43PM EDT27.008.108.509.000.00-190213.67%
BYND220819C000275002022-08-12 2:01PM EDT27.508.908.058.450.00-65141202.34%
BYND220819C000280002022-08-17 10:41AM EDT28.007.187.557.95-4.02-35.89%10191.02%
BYND220819C000285002022-08-15 11:48AM EDT28.506.657.057.50-0.75-10.14%10185.16%
BYND220819C000290002022-08-16 11:23AM EDT29.005.006.457.000.00-246163.28%
BYND220819C000295002022-08-12 2:35PM EDT29.506.556.006.450.00-70152.73%
BYND220819C000300002022-08-17 12:04PM EDT30.006.075.655.85-0.08-1.30%2572,090146.88%
BYND220819C000305002022-08-16 11:29AM EDT30.504.155.105.450.00-245140.63%
BYND220819C000310002022-08-17 10:13AM EDT31.003.904.654.80-1.20-23.53%41,105120.90%
BYND220819C000315002022-08-17 10:58AM EDT31.503.454.204.35-1.20-25.81%988118.36%
BYND220819C000320002022-08-17 12:29PM EDT32.003.653.703.80-0.40-9.88%352,132103.52%
BYND220819C000325002022-08-17 12:11PM EDT32.503.153.253.45-0.55-14.86%171,210106.06%
BYND220819C000330002022-08-17 11:40AM EDT33.002.602.722.99-0.66-20.25%191,37594.73%
BYND220819C000335002022-08-16 2:08PM EDT33.503.202.022.870.00-6514891.99%
BYND220819C000340002022-08-16 3:06PM EDT34.001.861.692.47-0.62-25.00%164591.41%
BYND220819C000345002022-08-17 12:10PM EDT34.501.811.641.89-0.45-19.91%3456092.58%
BYND220819C000350002022-08-17 12:35PM EDT35.001.501.371.65-0.20-11.76%4673,69795.70%
BYND220819C000355002022-08-17 12:38PM EDT35.501.251.131.33-0.37-22.84%13224694.14%
BYND220819C000360002022-08-17 12:41PM EDT36.001.101.051.10-0.21-16.03%22,27738599.90%
BYND220819C000365002022-08-17 12:30PM EDT36.500.800.760.88-0.33-29.20%81130095.31%
BYND220819C000370002022-08-17 12:40PM EDT37.000.710.670.73-0.16-18.39%2,3332,32399.22%
BYND220819C000375002022-08-17 12:33PM EDT37.500.580.540.57-0.19-24.68%591,10699.02%
BYND220819C000380002022-08-17 12:40PM EDT38.000.440.350.48-0.15-25.42%4292,55596.88%
BYND220819C000385002022-08-17 12:15PM EDT38.500.300.250.44-0.23-43.40%531,07599.61%
BYND220819C000390002022-08-17 12:40PM EDT39.000.300.280.33-0.14-31.82%483878104.49%
BYND220819C000395002022-08-17 12:11PM EDT39.500.290.240.27-0.09-23.68%7891,107107.03%
BYND220819C000400002022-08-17 12:41PM EDT40.000.220.210.24-0.07-24.14%15,23220,799111.13%
BYND220819C000405002022-08-17 11:45AM EDT40.500.240.170.20-0.02-7.69%19384112.89%
BYND220819C000410002022-08-17 12:17PM EDT41.000.120.150.17-0.09-42.86%15711116.02%
BYND220819C000415002022-08-17 12:37PM EDT41.500.150.140.16-0.04-21.05%147446121.09%
BYND220819C000420002022-08-17 12:35PM EDT42.000.130.130.14-0.03-18.75%6091,571124.61%
BYND220819C000425002022-08-17 12:10PM EDT42.500.160.110.13+0.02+14.29%220534128.13%
BYND220819C000430002022-08-17 12:29PM EDT43.000.090.090.11-0.11-55.00%639767129.30%
BYND220819C000435002022-08-17 12:00PM EDT43.500.230.080.11+0.10+76.92%46519133.98%
BYND220819C000440002022-08-17 12:35PM EDT44.000.090.080.10-0.04-30.77%321,313138.28%
BYND220819C000445002022-08-17 11:58AM EDT44.500.190.080.10+0.03+18.75%22907144.14%
BYND220819C000450002022-08-17 12:36PM EDT45.000.080.070.09+0.01+14.29%2,2154,365146.09%
BYND220819C000460002022-08-17 11:57AM EDT46.000.190.050.08+0.11+137.50%731,288151.56%
BYND220819C000470002022-08-17 12:05PM EDT47.000.140.020.07+0.07+100.00%118125152.34%
BYND220819C000480002022-08-17 11:32AM EDT48.000.060.020.06-0.04-40.00%103315159.38%
BYND220819C000490002022-08-17 11:41AM EDT49.000.060.050.060.00-82680176.56%
BYND220819C000500002022-08-17 12:11PM EDT50.000.040.040.05-0.01-20.00%6283,342179.69%
BYND220819C000510002022-08-17 11:58AM EDT51.000.090.030.05+0.03+50.00%48775185.16%
BYND220819C000520002022-08-17 11:57AM EDT52.000.060.030.04+0.01+20.00%741,389190.63%
BYND220819C000530002022-08-17 11:17AM EDT53.000.030.020.04-0.01-25.00%50354193.75%
BYND220819C000540002022-08-17 11:23AM EDT54.000.030.020.03-0.01-25.00%3139196.88%
BYND220819C000550002022-08-17 11:58AM EDT55.000.050.020.03+0.03+150.00%412,250203.13%
BYND220819C000560002022-08-15 3:48PM EDT56.000.030.010.030.00-28218206.25%
BYND220819C000570002022-08-15 11:00AM EDT57.000.020.000.030.00-54559206.25%
BYND220819C000580002022-08-15 10:22AM EDT58.000.020.000.030.00-5177212.50%
BYND220819C000590002022-08-16 2:36PM EDT59.000.010.000.030.00-50377218.75%
BYND220819C000600002022-08-17 11:30AM EDT60.000.010.010.03-0.02-66.67%71,263231.25%
BYND220819C000610002022-08-15 9:56AM EDT61.000.020.000.030.00-30187231.25%
BYND220819C000620002022-08-16 2:27PM EDT62.000.020.000.030.00-50683237.50%
BYND220819C000630002022-08-12 10:55AM EDT63.000.060.000.030.00--166243.75%
BYND220819C000640002022-08-12 2:43PM EDT64.000.030.000.030.00--244250.00%
BYND220819C000650002022-08-16 12:16PM EDT65.000.010.000.030.00-1948253.13%
BYND220819C000660002022-08-16 11:50AM EDT66.000.010.000.030.00-3206259.38%
BYND220819C000670002022-08-12 10:32AM EDT67.000.070.000.030.00--147265.63%
BYND220819C000680002022-08-12 10:38AM EDT68.000.060.000.030.00--243268.75%
BYND220819C000690002022-08-12 10:21AM EDT69.000.050.000.030.00--111275.00%
BYND220819C000700002022-08-16 2:24PM EDT70.000.010.000.020.00-4794268.75%
BYND220819C000750002022-08-15 11:47AM EDT75.000.020.000.030.00-201,083306.25%
BYND220819C000800002022-08-12 10:05AM EDT80.000.040.000.020.00-18519312.50%
BYND220819C000850002022-08-15 11:13AM EDT85.000.010.000.020.00-3898337.50%
BYND220819C000900002022-08-15 9:46AM EDT90.000.010.000.020.00-1661356.25%
BYND220819C000950002022-08-09 9:34AM EDT95.000.050.000.030.00-20380387.50%
BYND220819C001000002022-08-15 1:46PM EDT100.000.010.000.030.00-32703406.25%
BYND220819C001050002022-08-08 11:34AM EDT105.000.090.000.030.00-7331,913418.75%
BYND220819C001100002022-08-10 2:09PM EDT110.000.040.000.030.00-1763437.50%
BYND220819C001150002022-08-08 12:10PM EDT115.000.060.000.030.00-1650450.00%
BYND220819C001200002022-08-08 12:09PM EDT120.000.060.000.030.00-55236462.50%
BYND220819C001250002022-08-04 2:49PM EDT125.000.050.000.030.00-2549475.00%
BYND220819C001300002022-08-16 1:20PM EDT130.000.010.000.030.00-135487.50%
BYND220819C001350002022-08-16 12:38PM EDT135.000.100.000.030.00-5386500.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220819P000025002022-07-27 10:56AM EDT2.500.010.000.010.00-106,0591,025.00%
BYND220819P000050002022-08-05 10:31AM EDT5.000.020.000.020.00-12,277800.00%
BYND220819P000075002022-08-05 11:00AM EDT7.500.020.000.020.00-202,563637.50%
BYND220819P000100002022-08-10 9:50AM EDT10.000.020.000.010.00-53,856487.50%
BYND220819P000125002022-08-12 12:02PM EDT12.500.020.000.020.00-406,308437.50%
BYND220819P000150002022-08-16 9:42AM EDT15.000.010.000.010.00-210,653337.50%
BYND220819P000175002022-08-15 1:54PM EDT17.500.010.000.030.00-301,623312.50%
BYND220819P000200002022-08-17 11:31AM EDT20.000.010.000.010.00-232,545231.25%
BYND220819P000220002022-08-16 11:46AM EDT22.000.020.000.020.00-51,010209.38%
BYND220819P000225002022-08-17 10:37AM EDT22.500.010.000.020.00-31,971200.00%
BYND220819P000230002022-08-17 10:10AM EDT23.000.010.000.03-0.04-80.00%21,066200.00%
BYND220819P000240002022-08-17 9:33AM EDT24.000.020.000.030.00-2277184.38%
BYND220819P000250002022-08-17 12:30PM EDT25.000.010.000.030.00-103,021165.63%
BYND220819P000255002022-08-16 11:48AM EDT25.500.030.000.030.00-15245157.81%
BYND220819P000260002022-08-16 3:47PM EDT26.000.020.000.030.00-181,344150.00%
BYND220819P000265002022-08-16 3:12PM EDT26.500.040.000.030.00-6349140.63%
BYND220819P000270002022-08-17 10:37AM EDT27.000.020.010.02-0.01-33.33%2239134.38%
BYND220819P000275002022-08-16 3:25PM EDT27.500.040.010.030.00-61741131.25%
BYND220819P000280002022-08-17 11:18AM EDT28.000.020.020.03-0.02-50.00%70694126.56%
BYND220819P000285002022-08-17 11:41AM EDT28.500.040.010.03-0.03-42.86%8315114.06%
BYND220819P000290002022-08-17 12:10PM EDT29.000.050.030.04-0.03-37.50%1131,870116.41%
BYND220819P000295002022-08-17 11:46AM EDT29.500.060.040.06-0.05-45.45%86218114.84%
BYND220819P000300002022-08-17 12:18PM EDT30.000.090.060.08-0.01-10.00%7613,078113.28%
BYND220819P000305002022-08-16 3:37PM EDT30.500.120.080.090.00-51748108.98%
BYND220819P000310002022-08-17 12:28PM EDT31.000.130.100.13-0.04-23.53%102550107.03%
BYND220819P000315002022-08-17 10:21AM EDT31.500.280.140.17+0.09+47.37%7495105.08%
BYND220819P000320002022-08-17 12:36PM EDT32.000.200.170.22-0.06-23.08%59970101.17%
BYND220819P000325002022-08-17 12:35PM EDT32.500.270.230.28-0.08-22.86%34776298.83%
BYND220819P000330002022-08-17 12:38PM EDT33.000.360.330.37-0.04-10.00%1631,50198.63%
BYND220819P000335002022-08-17 12:10PM EDT33.500.530.420.640.00-17997104.49%
BYND220819P000340002022-08-17 12:37PM EDT34.000.550.550.68-0.10-15.38%7421,71698.24%
BYND220819P000345002022-08-17 10:42AM EDT34.501.000.710.80+0.15+17.65%6214195.12%
BYND220819P000350002022-08-17 12:30PM EDT35.001.020.881.03-0.08-7.27%5321,96994.53%
BYND220819P000355002022-08-17 12:20PM EDT35.501.521.151.27+0.19+14.29%1410095.70%
BYND220819P000360002022-08-17 12:35PM EDT36.001.501.391.56-0.10-6.25%7571095.21%
BYND220819P000365002022-08-17 11:50AM EDT36.502.001.741.88+0.30+17.65%199197.75%
BYND220819P000370002022-08-17 12:16PM EDT37.002.522.092.20+0.70+38.46%4567398.05%
BYND220819P000375002022-08-17 12:35PM EDT37.502.512.452.75-0.33-11.62%3231106.64%
BYND220819P000380002022-08-17 12:00PM EDT38.002.902.842.98-0.03-1.02%21,579100.39%
BYND220819P000385002022-08-17 12:41PM EDT38.503.253.253.40+0.43+15.25%17118101.95%
BYND220819P000390002022-08-17 12:13PM EDT39.004.003.653.85+0.80+25.00%4178102.73%
BYND220819P000395002022-08-17 12:17PM EDT39.504.554.004.25+0.60+15.19%3411694.14%
BYND220819P000400002022-08-17 12:17PM EDT40.005.054.554.70+0.45+9.78%21619,070101.95%
BYND220819P000405002022-08-17 12:17PM EDT40.505.454.955.20-0.15-2.68%599999.80%
BYND220819P000410002022-08-17 12:17PM EDT41.005.955.505.70-0.30-4.80%45166112.11%
BYND220819P000415002022-08-17 11:40AM EDT41.506.525.906.20+0.52+8.67%572107.81%
BYND220819P000420002022-08-17 12:06PM EDT42.006.456.406.60+0.05+0.78%4646698.44%
BYND220819P000425002022-08-17 12:06PM EDT42.506.856.857.10+0.60+9.60%39789.06%
BYND220819P000430002022-08-17 12:17PM EDT43.007.907.407.65+0.05+0.64%19119118.75%
BYND220819P000435002022-08-16 1:50PM EDT43.507.807.958.100.00-195124.61%
BYND220819P000440002022-08-16 12:40PM EDT44.008.638.358.600.00-197103.13%
BYND220819P000445002022-08-16 3:44PM EDT44.508.708.909.150.00-2157135.94%
BYND220819P000450002022-08-17 11:58AM EDT45.009.409.409.60+0.05+0.53%19505129.69%
BYND220819P000460002022-08-15 1:13PM EDT46.0010.5010.3010.800.00-512160.94%
BYND220819P000470002022-08-15 1:35PM EDT47.0011.6111.2511.600.00-219185.94%
BYND220819P000480002022-08-15 10:10AM EDT48.0013.0012.2512.600.00-633196.88%
BYND220819P000490002022-08-16 12:40PM EDT49.0013.7413.2513.650.00-23220.31%
BYND220819P000500002022-08-17 12:02PM EDT50.0014.1014.4014.65-0.27-1.88%8893190.63%
BYND220819P000510002022-08-15 12:17PM EDT51.0015.4015.2515.750.00-635185.16%
BYND220819P000520002022-08-11 12:14PM EDT52.0016.0016.2016.750.00-47171.88%
BYND220819P000530002022-08-08 10:54AM EDT53.0013.1117.2017.750.00-33178.13%
BYND220819P000540002022-08-03 11:18AM EDT54.0021.8018.2518.750.00-11209.38%
BYND220819P000550002022-08-17 11:30AM EDT55.0019.8519.4019.55+0.65+3.39%2440190.63%
BYND220819P000560002022-08-01 10:19AM EDT56.0024.8520.2020.750.00--1198.44%
BYND220819P000600002022-08-17 11:57AM EDT60.0024.1024.3524.450.00-76240.00%
BYND220819P000650002022-08-17 12:23PM EDT65.0029.9329.3029.70+0.23+0.77%19147284.38%
BYND220819P000700002022-08-17 12:29PM EDT70.0034.6034.3034.55-0.57-1.62%16253349.22%
BYND220819P000750002022-08-17 11:56AM EDT75.0039.4039.3539.60+0.95+2.47%13157306.25%
BYND220819P000800002022-08-16 10:16AM EDT80.0045.1544.0544.55-0.81-1.76%1358403.91%
BYND220819P000850002022-08-16 10:48AM EDT85.0051.2049.1549.900.00-1081410.94%
BYND220819P000900002022-08-09 12:00PM EDT90.0054.0254.1054.900.00-430409.38%
BYND220819P000950002022-08-17 11:54AM EDT95.0059.5559.1060.05-1.35-2.22%152487.50%
BYND220819P001000002022-08-17 10:42AM EDT100.0064.7564.3564.60+0.60+0.94%9403406.25%
BYND220819P001050002022-08-10 11:10AM EDT105.0068.1569.0069.800.00-210619.14%
BYND220819P001100002022-08-10 11:10AM EDT110.0075.5574.1075.05+2.32+3.17%130545.31%
BYND220819P001150002022-08-12 9:59AM EDT115.0079.9379.1579.950.00-140545.31%
BYND220819P001200002022-08-16 1:23PM EDT120.0084.6584.1584.750.00-120659.38%
BYND220819P001250002022-08-03 11:27AM EDT125.0092.4889.1589.900.00-157554.69%
BYND220819P001300002022-08-15 2:35PM EDT130.0094.3494.1595.000.00-326609.38%
BYND220819P001350002022-08-09 10:53AM EDT135.0099.1099.3099.650.00-6285500.00%