Singapore markets close in 7 hours 1 minute

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.76-2.82 (-4.24%)
At close: 04:00PM EST
63.80 +0.04 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
70.950.00-605.00-----
68.400.00--07.500.040.00--0
59.600.00-20010.000.010.00-6471
62.200.00--012.500.010.00-3085
43.950.00-3015.000.020.00-491,081
49.500.00-1817.500.010.00-50623
44.000.00--120.000.010.00-822,628
46.450.00-21522.500.010.00-50889
50.450.00-86025.000.010.00-563,527
49.300.00-111330.000.01-0.01-50.00%2702,163
26.050.00-2835.000.02-0.01-33.33%121,178
23.65-2.35-9.04%33440.000.030.00-3393,284
16.100.00-22545.000.04-0.02-33.33%3508,068
13.85-2.46-15.08%1019450.000.07-0.03-30.00%4265,066
9.50-1.34-12.36%279555.000.16-0.04-20.00%1922,719
8.850.00-51757.000.28-0.01-3.45%891,255
7.09-0.51-6.71%249558.000.35+0.01+2.94%2741,288
9.020.00-14059.000.43-0.04-8.51%119350
4.60-1.39-23.21%5033360.000.68+0.10+17.24%8,0914,168
3.75-2.25-37.50%1453261.000.94+0.22+30.56%282541
2.95-1.75-37.23%6924462.001.20+0.28+30.43%387517
2.35-2.00-45.98%9185463.001.56+0.45+40.54%4531,990
1.90-2.00-51.28%20321164.002.07+0.54+35.29%4061,006
1.40-1.90-57.58%70096565.002.70+0.90+50.00%4875,737
1.11-1.69-60.36%43854366.003.40+1.14+50.44%92737
0.81-1.47-64.47%97245567.003.80+1.02+36.69%178350
0.63-1.29-67.19%27868168.004.61+1.03+28.77%15398
0.62-1.11-64.16%9810168.504.95+1.20+32.00%33366
0.51-1.03-66.88%23358969.005.87+1.72+41.45%57457
0.39-0.91-70.00%1,3256,80970.006.42+1.32+25.88%923,423
0.30-0.77-71.96%11171371.007.65+1.55+25.41%27176
0.26-0.66-71.74%24863572.008.50+2.15+33.86%46193
0.22-0.54-71.05%13364973.009.28+1.73+22.91%17106
0.19-0.47-71.21%31751574.0010.18+1.61+18.79%243
0.17-0.41-70.69%1,4667,09375.0011.08+0.38+3.55%497,488
0.15-0.37-71.15%12390576.0011.850.00-928
0.14-0.29-67.44%4368477.0013.59+0.79+6.17%325
0.13-0.27-67.50%1101,08778.0012.850.00-115
0.11-0.26-70.27%8522079.0013.900.00--13
0.09-0.25-73.53%7878,54380.0016.10+1.12+7.48%356,683
0.06-0.16-72.73%2933,10285.0020.60+5.30+34.64%293,179
0.05-0.13-72.22%1408,02090.0025.88+1.79+7.43%2046,925
0.03-0.08-72.73%1301,93695.0031.10+2.82+9.97%144,354
0.02-0.10-83.33%26110,859100.0036.40+1.48+4.24%2810,211
0.03-0.06-66.67%851,221105.0041.20+0.37+0.91%133,005
0.03-0.03-50.00%10011,867110.0046.32+0.54+1.18%1312,865
0.01-0.06-85.71%232,939115.0050.65+0.53+1.06%273,475
0.02-0.03-60.00%1086,615120.0056.13+2.62+4.90%89,238
0.02-0.03-60.00%1063,313125.0060.43+2.83+4.91%23,207
0.03-0.01-25.00%11,929130.0065.93+0.83+1.27%101,991
0.01-0.02-66.67%71,878135.0071.35+2.14+3.09%11,261
0.030.00-981,521140.0075.65+0.65+0.87%1316
0.020.00-262,159145.0081.70+1.60+2.00%1961
0.020.00-943,014150.0077.450.00-1922
0.020.00-961,651155.0091.23+3.93+4.50%1277
0.030.00-1261,456160.0096.10+8.60+9.83%2553
0.010.00-1544165.0097.840.00-1098
0.030.00-1201,387170.00106.25+3.38+3.29%1168
0.010.00-11,532175.00110.160.00-143
0.020.00-11,019180.00105.150.00-1102
0.010.00-10335185.00118.000.00-572
0.020.00-20955190.00123.900.00-1556
0.010.00-11,030195.00129.320.00-113
0.010.00-17,222200.00134.300.00-15,858
0.020.00-5248205.00137.380.00-193
0.020.00-31,102210.00135.500.00-151
0.100.00-1250215.00151.20+5.55+3.81%1707
0.010.00-1686220.00152.300.00-69
0.010.00-1309225.0084.150.00-133
0.010.00-204,645230.0087.300.00-383
0.030.00-2271235.00135.450.00-122
0.030.00-1389240.00172.100.00-17
0.020.00-7152245.00146.150.00-125
0.010.00-31,425250.00180.000.00-21
0.010.00-4316255.00126.550.00-136
0.040.00-1525260.00137.250.00-568
0.010.00-3220265.00142.000.00-147
0.010.00-204,176270.00203.020.00-10
0.010.00-138275.00131.440.00-36
0.010.00-10379280.00206.700.00-63
0.060.00-2135285.00176.900.00-16
0.090.00-5229290.00149.220.00-237
0.030.00-1341295.00175.150.00-19
0.010.00-21,720300.00239.100.00-50