Singapore markets open in 2 hours 59 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.29+0.41 (+5.96%)
At close: 04:00PM EST
7.25 -0.04 (-0.55%)
After hours: 05:01PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231201C000040002023-11-29 9:46AM EST4.002.993.103.350.00-10537.50%
BYND231201C000050002023-11-29 1:54PM EST5.001.952.182.500.00-12350.00%
BYND231201C000055002023-11-30 11:39AM EST5.501.341.712.26+0.28+26.42%20420.31%
BYND231201C000060002023-11-30 1:49PM EST6.001.250.842.25+0.08+6.84%307566371.88%
BYND231201C000065002023-11-30 3:59PM EST6.500.800.670.85+0.30+60.00%287982150.00%
BYND231201C000070002023-11-30 3:59PM EST7.000.430.390.43+0.19+79.17%1,9072,555112.50%
BYND231201C000075002023-11-30 3:59PM EST7.500.180.180.20+0.04+28.57%11,7474,448129.69%
BYND231201C000080002023-11-30 3:59PM EST8.000.080.080.09-0.02-20.00%1,8893,056143.75%
BYND231201C000085002023-11-30 3:59PM EST8.500.050.040.06-0.01-16.67%3,3092,243167.19%
BYND231201C000090002023-11-30 3:40PM EST9.000.020.020.03-0.05-71.43%1,739173178.13%
BYND231201C000095002023-11-30 3:56PM EST9.500.010.010.020.00-1,17844193.75%
BYND231201C000100002023-11-30 3:48PM EST10.000.010.000.01-0.02-66.67%1,8993,848187.50%
BYND231201C000105002023-11-30 2:43PM EST10.500.010.000.01-0.05-83.33%30529212.50%
BYND231201C000110002023-11-30 2:52PM EST11.000.010.000.010.00-10026237.50%
BYND231201C000115002023-11-29 9:44AM EST11.500.010.000.500.00-1212554.69%
BYND231201C000120002023-11-29 1:47PM EST12.000.010.000.120.00-214412.50%
BYND231201C000125002023-11-07 9:30AM EST12.500.020.000.310.00--1540.63%
BYND231201C000130002023-10-16 10:40AM EST13.000.210.000.750.00--10731.25%
BYND231201C000140002023-10-30 1:14PM EST14.000.010.002.130.00-1001011,162.50%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND231201P000035002023-10-30 1:36PM EST3.500.120.000.010.00--1425.00%
BYND231201P000045002023-11-27 3:28PM EST4.500.010.000.010.00-14286287.50%
BYND231201P000050002023-11-29 9:36AM EST5.000.010.000.010.00-5741225.00%
BYND231201P000055002023-11-30 1:05PM EST5.500.010.000.01-0.01-50.00%661,262175.00%
BYND231201P000060002023-11-30 3:43PM EST6.000.020.000.02-0.02-50.00%2,4342,022143.75%
BYND231201P000065002023-11-30 2:54PM EST6.500.030.030.05-0.12-80.00%2,6912,571131.25%
BYND231201P000070002023-11-30 3:53PM EST7.000.140.130.16-0.22-61.11%840530125.78%
BYND231201P000075002023-11-30 3:48PM EST7.500.420.390.45-0.19-31.15%167410139.06%
BYND231201P000080002023-11-30 2:32PM EST8.000.860.790.84-0.26-23.21%11144156.25%
BYND231201P000085002023-11-29 9:44AM EST8.501.561.031.30+0.01+0.65%5130199.22%
BYND231201P000090002023-11-30 2:52PM EST9.001.771.381.96-0.68-27.76%345353.13%
BYND231201P000095002023-11-29 2:48PM EST9.502.521.952.470.00-21250.00%
BYND231201P000100002023-11-30 10:07AM EST10.003.242.442.90-0.06-1.82%143,523404.69%
BYND231201P000105002023-11-29 1:08PM EST10.503.352.993.55-0.58-14.76%1021325.00%
BYND231201P000110002023-11-30 2:24PM EST11.003.803.454.00-0.55-12.64%651275.00%
BYND231201P000115002023-11-29 3:03PM EST11.504.404.154.300.00-1410300.00%
BYND231201P000120002023-11-30 10:27AM EST12.004.954.604.80-0.22-4.26%5304448.44%
BYND231201P000125002023-11-27 10:12AM EST12.505.654.805.45-0.15-2.59%15609.38%
BYND231201P000130002023-11-27 10:13AM EST13.006.405.656.150.00-16598.44%
BYND231201P000135002023-11-30 2:54PM EST13.506.106.156.40-1.13-15.63%184490.63%
BYND231201P000140002023-11-24 10:46AM EST14.007.246.507.000.00-113468.75%
BYND231201P000150002023-11-28 9:38AM EST15.008.607.658.150.00-812693.75%
BYND231201P000160002023-11-27 10:14AM EST16.009.358.658.850.00-2132540.63%