Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.23+0.34 (+2.14%)
At close: 04:00PM EDT
16.30 +0.07 (+0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230406C000125002023-03-24 10:47AM EDT12.503.453.453.900.00-500185.16%
BYND230406C000130002023-03-20 1:23PM EDT13.002.162.923.400.00-10164.06%
BYND230406C000135002023-03-30 11:52AM EDT13.502.332.482.980.00-1050.00%
BYND230406C000140002023-03-31 10:28AM EDT14.002.441.982.37+0.71+41.04%1032115.23%
BYND230406C000145002023-03-30 12:25PM EDT14.501.331.521.830.00-91785.55%
BYND230406C000150002023-03-31 3:59PM EDT15.001.271.201.36+0.28+28.28%3055953.91%
BYND230406C000155002023-03-31 3:38PM EDT15.500.870.831.00-0.03-3.33%4145462.11%
BYND230406C000160002023-03-31 3:58PM EDT16.000.610.570.67+0.02+3.39%12312666.02%
BYND230406C000165002023-03-31 3:58PM EDT16.500.420.370.44+0.02+5.00%28134269.14%
BYND230406C000170002023-03-31 3:58PM EDT17.000.280.240.29-0.01-3.45%2,4855,40473.44%
BYND230406C000175002023-03-31 3:47PM EDT17.500.190.160.20-0.01-5.00%33716078.52%
BYND230406C000180002023-03-31 3:27PM EDT18.000.130.100.14-0.02-13.33%1,11216682.81%
BYND230406C000185002023-03-31 3:26PM EDT18.500.080.060.11-0.03-27.27%6115487.50%
BYND230406C000190002023-03-31 12:25PM EDT19.000.080.040.090.00-718493.75%
BYND230406C000195002023-03-31 3:32PM EDT19.500.030.030.07-0.04-57.14%3851699.22%
BYND230406C000200002023-03-31 3:44PM EDT20.000.050.020.05-0.04-44.44%3798102.34%
BYND230406C000205002023-03-30 10:55AM EDT20.500.040.000.080.00-50107114.06%
BYND230406C000210002023-03-31 2:25PM EDT21.000.020.000.04-0.03-60.00%11161109.38%
BYND230406C000215002023-03-30 12:59PM EDT21.500.070.010.060.00-7079129.69%
BYND230406C000220002023-03-24 11:12AM EDT22.000.070.000.110.00-168150.00%
BYND230406C000225002023-03-23 10:04AM EDT22.500.050.000.110.00-213157.81%
BYND230406C000230002023-03-13 2:44PM EDT23.000.280.000.100.00-16164.06%
BYND230406C000235002023-03-27 9:30AM EDT23.500.050.000.100.00-814171.88%
BYND230406C000240002023-03-30 12:17PM EDT24.000.030.000.010.00-2532131.25%
BYND230406C000245002023-03-10 10:57AM EDT24.500.110.000.100.00-11186.72%
BYND230406C000250002023-03-24 2:18PM EDT25.000.060.000.020.00-1254153.13%
BYND230406C000255002023-03-14 12:33PM EDT25.500.160.000.100.00--3201.56%
BYND230406C000260002023-03-15 2:35PM EDT26.000.090.000.100.00--19207.81%
BYND230406C000270002023-03-28 9:30AM EDT27.000.020.000.100.00-224221.09%
BYND230406C000280002023-03-30 10:59AM EDT28.000.020.000.090.00-415229.69%
BYND230406C000300002023-03-23 11:58AM EDT30.000.030.000.030.00-111218.75%
BYND230406C000310002023-03-24 11:23AM EDT31.000.020.000.090.00-12264.06%
BYND230406C000320002023-02-28 4:02PM EDT32.000.160.000.090.00--1275.00%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND230406P000100002023-03-28 12:31PM EDT10.000.140.000.100.00-113231.25%
BYND230406P000105002023-03-27 11:05AM EDT10.500.060.000.050.00-5576187.50%
BYND230406P000110002023-03-24 1:18PM EDT11.000.080.000.030.00-3056156.25%
BYND230406P000115002023-03-31 1:48PM EDT11.500.010.010.100.00-1282176.56%
BYND230406P000120002023-03-31 10:01AM EDT12.000.060.000.03+0.02+50.00%12153125.00%
BYND230406P000125002023-03-31 3:31PM EDT12.500.030.020.07-0.03-50.00%14410134.38%
BYND230406P000130002023-03-31 3:31PM EDT13.000.030.030.04-0.04-57.14%46168111.72%
BYND230406P000135002023-03-31 3:05PM EDT13.500.050.030.06-0.04-44.44%15315101.56%
BYND230406P000140002023-03-31 3:10PM EDT14.000.090.060.08-0.09-50.00%7216794.53%
BYND230406P000145002023-03-31 3:58PM EDT14.500.110.100.13-0.14-56.00%27254189.45%
BYND230406P000150002023-03-31 3:58PM EDT15.000.210.190.22-0.21-50.00%27944987.89%
BYND230406P000155002023-03-31 3:58PM EDT15.500.360.330.38-0.26-41.94%8714088.67%
BYND230406P000160002023-03-31 3:54PM EDT16.000.600.550.69-0.33-35.48%30811896.88%
BYND230406P000165002023-03-31 12:37PM EDT16.500.960.840.99-0.34-26.15%2356101.17%
BYND230406P000170002023-03-31 3:07PM EDT17.001.381.191.31-0.59-29.95%56177104.10%
BYND230406P000175002023-03-31 2:49PM EDT17.501.851.601.72-0.20-9.76%14114112.31%
BYND230406P000180002023-03-31 2:52PM EDT18.002.301.992.30-0.11-4.56%29219128.52%
BYND230406P000185002023-03-31 1:05PM EDT18.502.692.442.77-0.42-13.50%112139.06%
BYND230406P000190002023-03-31 2:52PM EDT19.003.262.913.25-0.14-4.12%2207150.00%
BYND230406P000200002023-03-31 10:10AM EDT20.003.823.904.25-0.82-17.67%6061176.95%
BYND230406P000205002023-03-31 9:46AM EDT20.504.554.354.75-0.51-10.08%24184.77%
BYND230406P000210002023-03-24 9:53AM EDT21.006.064.855.250.00-57196.88%
BYND230406P000215002023-03-31 10:11AM EDT21.505.275.355.75-0.83-13.61%504208.59%
BYND230406P000220002023-03-09 4:41PM EDT22.005.905.856.200.00-44213.67%
BYND230406P000225002023-03-24 10:00AM EDT22.507.406.306.700.00-827217.97%
BYND230406P000245002023-03-03 12:08PM EDT24.508.588.308.750.00-11262.89%
BYND230406P000250002023-03-29 9:48AM EDT25.009.368.859.200.00-130271.88%
BYND230406P000300002023-03-31 11:09AM EDT30.0013.8413.8514.20-0.41-2.88%333348.44%
BYND230406P000350002023-03-27 10:40AM EDT35.0019.7418.7519.200.00-33390.63%
BYND230406P000400002023-03-31 11:02AM EDT40.0023.8323.7524.25-0.71-2.89%175449.22%