Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.28+0.09 (+1.18%)
At close: 04:00PM EDT
7.30 +0.03 (+0.34%)
Pre-market: 06:30AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240524C000005002024-05-20 3:07PM EDT0.507.100.000.000.00-1050.00%
BYND240524C000035002024-05-14 9:33AM EDT3.505.310.000.000.00--00.00%
BYND240524C000045002024-05-17 3:59PM EDT4.502.650.000.000.00-10000.00%
BYND240524C000055002024-05-02 3:58PM EDT5.501.800.000.000.00-100.00%
BYND240524C000060002024-05-17 11:27AM EDT6.001.620.000.000.00-380.00%
BYND240524C000065002024-05-20 3:57PM EDT6.500.700.000.000.00-1300.00%
BYND240524C000070002024-05-20 3:59PM EDT7.000.460.000.000.00-5189970.00%
BYND240524C000075002024-05-20 3:59PM EDT7.500.270.000.000.00-1,9023,44412.50%
BYND240524C000080002024-05-20 3:59PM EDT8.000.170.000.000.00-1,2765,46425.00%
BYND240524C000085002024-05-20 3:59PM EDT8.500.120.000.000.00-1,8962,67250.00%
BYND240524C000090002024-05-20 3:53PM EDT9.000.080.000.000.00-51295850.00%
BYND240524C000095002024-05-20 3:53PM EDT9.500.070.000.000.00-12475550.00%
BYND240524C000100002024-05-20 3:59PM EDT10.000.080.000.000.00-7301,81450.00%
BYND240524C000105002024-05-20 3:54PM EDT10.500.050.000.000.00-710050.00%
BYND240524C000110002024-05-20 3:29PM EDT11.000.050.000.000.00-45050.00%
BYND240524C000115002024-05-17 11:23AM EDT11.500.280.000.000.00-20050.00%
BYND240524C000120002024-05-20 3:55PM EDT12.000.020.000.000.00-391,67850.00%
BYND240524C000125002024-05-20 3:55PM EDT12.500.030.000.000.00-3811950.00%
BYND240524C000130002024-05-20 1:24PM EDT13.000.030.000.000.00-7481450.00%
BYND240524C000135002024-05-17 11:52AM EDT13.500.050.000.000.00-20050.00%
BYND240524C000140002024-05-17 11:53AM EDT14.000.050.000.000.00-2027250.00%
BYND240524C000145002024-05-20 11:17AM EDT14.500.010.000.000.00-134950.00%
BYND240524C000150002024-05-20 3:57PM EDT15.000.030.000.000.00-88050.00%
BYND240524C000165002024-05-20 3:06PM EDT16.500.020.000.000.00-1250.00%
BYND240524C000170002024-05-16 11:17AM EDT17.000.050.000.000.00--137100.00%
BYND240524C000180002024-05-20 3:43PM EDT18.000.010.000.000.00-737450.00%
BYND240524C000185002024-05-20 10:10AM EDT18.500.010.000.000.00-101150.00%
BYND240524C000190002024-05-20 10:06AM EDT19.000.010.000.000.00-6018850.00%
BYND240524C000200002024-05-20 3:06PM EDT20.000.010.000.000.00-48050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240524P000030002024-05-17 12:21PM EDT3.000.010.000.000.00-525250.00%
BYND240524P000035002024-05-17 2:47PM EDT3.500.010.000.000.00-10410250.00%
BYND240524P000040002024-05-20 12:07PM EDT4.000.010.000.000.00-80050.00%
BYND240524P000045002024-05-20 12:04PM EDT4.500.010.000.000.00-40050.00%
BYND240524P000050002024-05-20 10:10AM EDT5.000.010.000.000.00-459050.00%
BYND240524P000055002024-05-20 3:39PM EDT5.500.010.000.000.00-31361450.00%
BYND240524P000060002024-05-20 3:46PM EDT6.000.020.000.000.00-5051,00450.00%
BYND240524P000065002024-05-20 3:53PM EDT6.500.060.000.000.00-6931,43725.00%
BYND240524P000070002024-05-20 3:59PM EDT7.000.240.000.000.00-1,122012.50%
BYND240524P000075002024-05-20 3:37PM EDT7.500.580.000.000.00-69700.00%
BYND240524P000080002024-05-20 3:35PM EDT8.001.010.000.000.00-19700.00%
BYND240524P000085002024-05-20 1:03PM EDT8.501.330.000.000.00-1,32400.00%
BYND240524P000090002024-05-20 11:07AM EDT9.001.850.000.000.00-33470.00%
BYND240524P000095002024-05-20 3:53PM EDT9.502.430.000.000.00-79880.00%
BYND240524P000100002024-05-15 3:58PM EDT10.002.840.000.000.00-8100.00%
BYND240524P000110002024-05-20 3:57PM EDT11.003.900.000.000.00-34200.00%
BYND240524P000115002024-05-13 12:28PM EDT11.504.200.000.000.00-220.00%
BYND240524P000120002024-05-20 3:32PM EDT12.004.820.000.000.00-1300.00%
BYND240524P000125002024-05-15 12:58PM EDT12.505.200.000.000.00-560.00%
BYND240524P000130002024-05-17 11:59AM EDT13.005.900.000.000.00-11290.00%
BYND240524P000140002024-04-11 9:46AM EDT14.007.386.807.300.00--1532.81%
BYND240524P000150002024-05-20 1:20PM EDT15.007.750.000.000.00-330.00%