Singapore markets open in 6 hours 12 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.30-0.02 (-0.14%)
At close: 04:00PM EST
14.35 +0.05 (+0.35%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209C000025002022-12-01 9:32AM EST2.5012.2511.6011.950.00-30868.75%
BYND221209C000070002022-11-25 9:31AM EST7.005.707.157.450.00-1050.00%
BYND221209C000100002022-11-29 12:47PM EST10.002.864.004.700.00-1717167.19%
BYND221209C000105002022-12-02 9:49AM EST10.503.343.654.00-1.46-30.42%10129.69%
BYND221209C000110002022-11-30 3:34PM EST11.002.993.153.550.00-210129.69%
BYND221209C000115002022-12-02 12:39PM EST11.502.452.682.97-0.05-2.00%1096.88%
BYND221209C000120002022-12-02 12:48PM EST12.002.112.132.61-0.16-7.05%1579101.56%
BYND221209C000125002022-12-02 12:43PM EST12.501.601.762.03-0.65-28.89%75390.63%
BYND221209C000130002022-12-02 3:50PM EST13.001.471.411.53-0.05-3.29%2918487.89%
BYND221209C000135002022-12-02 3:58PM EST13.501.091.061.15-0.08-6.84%4932987.89%
BYND221209C000140002022-12-02 3:46PM EST14.000.800.760.83-0.08-9.09%12596687.50%
BYND221209C000145002022-12-02 3:58PM EST14.500.550.550.62-0.16-22.54%14013692.38%
BYND221209C000150002022-12-02 3:56PM EST15.000.400.380.42-0.07-14.89%1,19173392.77%
BYND221209C000155002022-12-02 3:58PM EST15.500.280.270.30-0.09-24.32%16023896.48%
BYND221209C000160002022-12-02 3:42PM EST16.000.220.190.24-0.05-18.52%1,932195102.34%
BYND221209C000165002022-12-02 3:53PM EST16.500.150.130.18-0.05-25.00%2371105.47%
BYND221209C000170002022-12-02 3:59PM EST17.000.130.100.13-0.01-7.14%1,696171109.38%
BYND221209C000175002022-12-02 11:03AM EST17.500.060.070.12-0.06-50.00%474116.41%
BYND221209C000180002022-12-02 2:19PM EST18.000.070.040.08-0.03-30.00%5311,159114.84%
BYND221209C000185002022-12-02 3:58PM EST18.500.090.040.090.00-7116127.34%
BYND221209C000190002022-12-02 3:29PM EST19.000.080.010.10-0.02-20.00%128283132.81%
BYND221209C000195002022-11-21 9:34AM EST19.500.150.000.090.00-1102136.72%
BYND221209C000200002022-12-02 3:56PM EST20.000.040.000.04-0.02-33.33%16386128.13%
BYND221209C000205002022-11-18 12:24PM EST20.500.160.000.080.00-523150.78%
BYND221209C000210002022-11-16 2:31PM EST21.000.170.010.080.00-228162.50%
BYND221209C000220002022-12-02 3:53PM EST22.000.040.000.030.00-3320150.00%
BYND221209C000230002022-12-02 12:46PM EST23.000.020.000.08-0.01-33.33%1020187.50%
BYND221209C000235002022-12-02 12:47PM EST23.500.020.000.08+0.02-100195.31%
BYND221209C000240002022-11-28 10:13AM EST24.000.030.000.080.00-129201.56%
BYND221209C000250002022-12-01 10:20AM EST25.000.020.000.050.00-218199.22%
BYND221209C000300002022-12-01 9:46AM EST30.000.030.000.050.00-29253.13%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND221209P000025002022-11-15 9:36AM EST2.500.010.000.020.00-1628562.50%
BYND221209P000050002022-11-11 1:18PM EST5.000.040.000.020.00-752724343.75%
BYND221209P000070002022-11-30 11:19AM EST7.000.010.000.020.00-1186237.50%
BYND221209P000075002022-11-30 1:01PM EST7.500.020.000.140.00-3256295.31%
BYND221209P000080002022-11-28 10:29AM EST8.000.050.000.140.00-2567268.75%
BYND221209P000085002022-12-02 11:27AM EST8.500.010.010.14-0.01-50.00%155248.44%
BYND221209P000090002022-12-02 12:04PM EST9.000.050.000.05+0.01+25.00%4283184.38%
BYND221209P000095002022-12-02 12:07PM EST9.500.040.000.03-0.03-42.86%4289153.13%
BYND221209P000100002022-12-02 11:25AM EST10.000.010.000.04-0.07-87.50%14122140.63%
BYND221209P000105002022-12-02 3:58PM EST10.500.030.030.06-0.08-72.73%52569144.53%
BYND221209P000110002022-12-02 3:10PM EST11.000.070.050.09-0.02-22.22%157123139.06%
BYND221209P000115002022-12-02 3:44PM EST11.500.080.080.10-0.06-42.86%91264128.13%
BYND221209P000120002022-12-02 3:58PM EST12.000.120.120.15-0.07-36.84%356732121.88%
BYND221209P000125002022-12-02 3:28PM EST12.500.220.180.22-0.05-18.52%687584116.41%
BYND221209P000130002022-12-02 3:55PM EST13.000.300.300.37-0.06-16.67%462524118.75%
BYND221209P000135002022-12-02 3:59PM EST13.500.470.470.49-0.09-16.07%127194115.23%
BYND221209P000140002022-12-02 3:59PM EST14.000.700.680.77-0.08-10.26%234316119.92%
BYND221209P000145002022-12-02 3:19PM EST14.501.030.951.05-0.05-4.63%115210121.88%
BYND221209P000150002022-12-02 3:07PM EST15.001.401.291.39+0.01+0.72%2850126.95%
BYND221209P000155002022-12-02 11:30AM EST15.502.061.681.78+0.28+15.73%482133.98%
BYND221209P000160002022-11-29 12:49PM EST16.003.572.092.210.00-1227141.80%
BYND221209P000165002022-12-02 2:43PM EST16.502.742.432.80-1.22-30.81%410154.10%
BYND221209P000170002022-12-02 3:09PM EST17.003.052.913.15-1.63-34.83%412155.47%
BYND221209P000175002022-11-15 1:26PM EST17.503.053.353.650.00-20164.45%
BYND221209P000180002022-11-29 9:34AM EST18.005.713.854.250.00-15188.28%
BYND221209P000185002022-12-02 12:39PM EST18.504.794.404.65+4.79-11196.48%
BYND221209P000190002022-11-30 1:55PM EST19.006.134.905.150.00-11208.98%
BYND221209P000195002022-11-25 12:59PM EST19.507.115.355.750.00-12226.17%
BYND221209P000200002022-12-01 1:11PM EST20.006.065.856.200.00-3048232.03%
BYND221209P000205002022-11-22 2:59PM EST20.508.316.356.750.00--0248.44%
BYND221209P000210002022-12-02 2:41PM EST21.007.106.707.10-0.96-11.91%89221.88%
BYND221209P000220002022-11-29 3:14PM EST22.009.487.808.300.00-14279.30%
BYND221209P000225002022-12-01 9:34AM EST22.508.148.308.700.00-2424276.56%
BYND221209P000230002022-11-28 3:47PM EST23.0010.898.759.150.00-12272.27%
BYND221209P000240002022-12-02 12:48PM EST24.0010.159.8010.15-1.22-10.73%56296.09%
BYND221209P000250002022-12-02 12:05PM EST25.0011.1310.8011.10-0.47-4.05%18304.69%
BYND221209P000300002022-11-28 2:49PM EST30.0018.0215.8016.200.00-28387.50%