Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.42-0.54 (-2.00%)
At close: 04:00PM EDT
25.36 -1.06 (-4.01%)
Pre-market: 05:28AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220520C000050002022-05-11 3:34PM EDT5.0023.000.000.000.00-100.00%
BYND220520C000100002022-05-16 12:40PM EDT10.0018.000.000.000.00-800.00%
BYND220520C000150002022-05-16 12:02AM EDT15.0013.000.000.000.00--00.00%
BYND220520C000170002022-05-16 12:02AM EDT17.009.950.000.000.00--00.00%
BYND220520C000175002022-05-18 1:14PM EDT17.507.900.000.000.00-500.00%
BYND220520C000180002022-05-16 12:02AM EDT18.008.800.000.000.00--00.00%
BYND220520C000190002022-05-16 12:02AM EDT19.008.300.000.000.00--00.00%
BYND220520C000200002022-05-18 3:18PM EDT20.006.300.000.000.00-600.00%
BYND220520C000210002022-05-18 2:03PM EDT21.004.400.000.000.00-600.00%
BYND220520C000220002022-05-18 2:31PM EDT22.004.300.000.000.00-1000.00%
BYND220520C000225002022-05-18 11:08AM EDT22.504.030.000.000.00-2100.00%
BYND220520C000230002022-05-16 3:15PM EDT23.004.900.000.000.00-100.00%
BYND220520C000240002022-05-18 3:30PM EDT24.002.560.000.000.00-800.00%
BYND220520C000250002022-05-18 3:55PM EDT25.002.000.000.000.00-7100.00%
BYND220520C000255002022-05-18 3:58PM EDT25.501.600.000.000.00-41400.00%
BYND220520C000260002022-05-18 3:52PM EDT26.001.250.000.000.00-46300.00%
BYND220520C000265002022-05-18 3:56PM EDT26.501.100.000.000.00-41101.56%
BYND220520C000270002022-05-18 3:59PM EDT27.000.840.000.000.00-916012.50%
BYND220520C000275002022-05-18 3:33PM EDT27.500.560.000.000.00-202012.50%
BYND220520C000280002022-05-18 3:58PM EDT28.000.490.000.000.00-2,973025.00%
BYND220520C000285002022-05-18 2:51PM EDT28.500.300.000.000.00-1,828025.00%
BYND220520C000290002022-05-18 3:58PM EDT29.000.290.000.000.00-725025.00%
BYND220520C000295002022-05-18 3:56PM EDT29.500.200.000.000.00-98050.00%
BYND220520C000300002022-05-18 3:58PM EDT30.000.180.000.000.00-2,847050.00%
BYND220520C000305002022-05-18 3:59PM EDT30.500.120.000.000.00-181050.00%
BYND220520C000310002022-05-18 3:34PM EDT31.000.100.000.000.00-202050.00%
BYND220520C000315002022-05-18 3:00PM EDT31.500.080.000.000.00-29050.00%
BYND220520C000320002022-05-18 3:58PM EDT32.000.080.000.000.00-179050.00%
BYND220520C000325002022-05-18 3:41PM EDT32.500.080.000.000.00-199050.00%
BYND220520C000330002022-05-18 3:16PM EDT33.000.060.000.000.00-26050.00%
BYND220520C000335002022-05-18 2:30PM EDT33.500.080.000.000.00-26050.00%
BYND220520C000340002022-05-18 11:13AM EDT34.000.040.000.000.00-17050.00%
BYND220520C000345002022-05-18 3:40PM EDT34.500.050.000.000.00-29050.00%
BYND220520C000350002022-05-18 3:55PM EDT35.000.100.000.000.00-215050.00%
BYND220520C000355002022-05-18 3:50PM EDT35.500.040.000.000.00-61050.00%
BYND220520C000360002022-05-18 3:37PM EDT36.000.040.000.000.00-16050.00%
BYND220520C000365002022-05-17 1:21PM EDT36.500.070.000.000.00-6050.00%
BYND220520C000370002022-05-18 2:44PM EDT37.000.040.000.000.00-29050.00%
BYND220520C000375002022-05-18 2:18PM EDT37.500.030.000.000.00-17050.00%
BYND220520C000380002022-05-18 3:52PM EDT38.000.030.000.000.00-219050.00%
BYND220520C000385002022-05-18 3:53PM EDT38.500.030.000.000.00-1050.00%
BYND220520C000390002022-05-18 2:28PM EDT39.000.030.000.000.00-8050.00%
BYND220520C000395002022-05-18 12:19PM EDT39.500.030.000.000.00-56050.00%
BYND220520C000400002022-05-18 2:33PM EDT40.000.020.000.000.00-93050.00%
BYND220520C000405002022-05-17 11:42AM EDT40.500.060.000.000.00-2050.00%
BYND220520C000410002022-05-18 2:29PM EDT41.000.050.000.000.00-80050.00%
BYND220520C000415002022-05-18 12:45PM EDT41.500.020.000.000.00-72050.00%
BYND220520C000420002022-05-18 11:55AM EDT42.000.020.000.000.00-72050.00%
BYND220520C000425002022-05-16 9:39AM EDT42.500.100.000.000.00-20050.00%
BYND220520C000430002022-05-18 12:18PM EDT43.000.020.000.000.00-6050.00%
BYND220520C000435002022-05-18 11:09AM EDT43.500.020.000.000.00-50050.00%
BYND220520C000440002022-05-18 1:29PM EDT44.000.020.000.000.00-11050.00%
BYND220520C000445002022-05-16 1:05PM EDT44.500.040.000.000.00-2050.00%
BYND220520C000450002022-05-18 2:29PM EDT45.000.030.000.000.00-75050.00%
BYND220520C000455002022-05-17 1:47PM EDT45.500.030.000.000.00-58050.00%
BYND220520C000460002022-05-17 2:34PM EDT46.000.030.000.000.00-56050.00%
BYND220520C000465002022-05-17 1:41PM EDT46.500.030.000.000.00-21050.00%
BYND220520C000470002022-05-17 2:32PM EDT47.000.030.000.000.00-130100.00%
BYND220520C000475002022-05-13 2:03PM EDT47.500.070.000.000.00-47050.00%
BYND220520C000480002022-05-17 10:20AM EDT48.000.020.000.000.00-250100.00%
BYND220520C000485002022-05-17 11:33AM EDT48.500.010.000.000.00-560100.00%
BYND220520C000490002022-05-13 3:32PM EDT49.000.080.000.000.00-7050.00%
BYND220520C000495002022-05-16 11:06AM EDT49.500.120.000.000.00-20050.00%
BYND220520C000500002022-05-18 2:56PM EDT50.000.010.000.000.00-7050.00%
BYND220520C000510002022-05-17 3:50PM EDT51.000.020.000.000.00-61050.00%
BYND220520C000520002022-05-16 3:59PM EDT52.000.040.000.000.00-45050.00%
BYND220520C000530002022-05-16 3:42PM EDT53.000.020.000.000.00-17050.00%
BYND220520C000550002022-05-18 11:02AM EDT55.000.020.000.000.00-1050.00%
BYND220520C000600002022-05-18 3:40PM EDT60.000.010.000.000.00-2050.00%
BYND220520C000650002022-05-18 1:04PM EDT65.000.010.000.000.00-2050.00%
BYND220520C000700002022-05-18 10:56AM EDT70.000.020.000.000.00-4050.00%
BYND220520C000750002022-05-18 3:03PM EDT75.000.010.010.000.00-40462.50%
BYND220520C000800002022-05-18 12:35PM EDT80.000.010.000.000.00-35050.00%
BYND220520C000850002022-05-18 3:25PM EDT85.000.010.000.000.00-48050.00%
BYND220520C000900002022-05-18 3:25PM EDT90.000.010.000.000.00-41050.00%
BYND220520C000950002022-05-17 10:42AM EDT95.000.010.000.000.00-70050.00%
BYND220520C001000002022-05-17 3:29PM EDT100.000.010.000.000.00-121050.00%
BYND220520C001050002022-05-12 11:39AM EDT105.000.010.000.000.00-10050.00%
BYND220520C001100002022-05-10 3:28PM EDT110.000.020.000.000.00-1050.00%
BYND220520C001150002022-05-16 3:27PM EDT115.000.010.000.000.00-1050.00%
BYND220520C001200002022-05-13 1:51PM EDT120.000.010.000.000.00-5050.00%
BYND220520C001250002022-05-13 11:05AM EDT125.000.020.000.000.00-201050.00%
BYND220520C001300002022-05-06 1:10PM EDT130.000.020.000.000.00-20050.00%
BYND220520C001350002022-04-28 12:46PM EDT135.000.040.000.000.00-1050.00%
BYND220520C001400002022-04-14 11:37AM EDT140.000.050.000.080.00-40305837.50%
BYND220520C001450002022-05-02 3:59PM EDT145.000.040.000.000.00-1050.00%
BYND220520C001500002022-05-18 9:30AM EDT150.000.010.000.000.00-11050.00%
BYND220520C001550002022-04-22 11:40AM EDT155.000.030.000.000.00-12050.00%
BYND220520C001600002022-04-28 11:30AM EDT160.000.040.000.000.00-7050.00%
BYND220520C001650002022-04-28 12:47PM EDT165.000.040.000.000.00-6050.00%
BYND220520C001700002022-05-12 11:12AM EDT170.000.010.000.000.00-4050.00%
BYND220520C001750002022-04-12 11:16AM EDT175.000.030.000.050.00-4061887.50%
BYND220520C001800002022-04-28 1:26PM EDT180.000.030.000.000.00-8050.00%
BYND220520C001850002022-05-12 9:48AM EDT185.000.010.000.000.00-2050.00%
BYND220520C001900002022-04-29 9:45AM EDT190.000.040.000.000.00-3050.00%
BYND220520C001950002022-05-11 1:41PM EDT195.000.020.000.000.00-12050.00%
BYND220520C002000002022-04-28 2:01PM EDT200.000.040.000.000.00-4050.00%
BYND220520C002050002022-04-28 11:36AM EDT205.000.040.000.000.00-3050.00%
BYND220520C002100002022-05-18 9:30AM EDT210.000.010.000.000.00-1050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND220520P000050002022-05-13 3:59PM EDT5.000.010.000.000.00-72050.00%
BYND220520P000075002022-05-16 12:02AM EDT7.500.02-0.000.00-1050.00%
BYND220520P000100002022-05-18 1:09PM EDT10.000.010.000.000.00-7050.00%
BYND220520P000120002022-05-17 1:58PM EDT12.000.010.000.000.00-14050.00%
BYND220520P000130002022-05-17 10:01AM EDT13.000.020.000.000.00-15050.00%
BYND220520P000140002022-05-18 1:09PM EDT14.000.010.000.000.00-7050.00%
BYND220520P000150002022-05-18 3:58PM EDT15.000.010.000.000.00-54050.00%
BYND220520P000160002022-05-18 1:32PM EDT16.000.020.000.000.00-18050.00%
BYND220520P000170002022-05-18 2:37PM EDT17.000.030.000.000.00-45050.00%
BYND220520P000175002022-05-18 3:10PM EDT17.500.030.000.000.00-48050.00%
BYND220520P000180002022-05-18 3:59PM EDT18.000.030.000.000.00-217050.00%
BYND220520P000190002022-05-18 2:47PM EDT19.000.090.000.000.00-125050.00%
BYND220520P000200002022-05-18 3:57PM EDT20.000.090.000.000.00-560050.00%
BYND220520P000210002022-05-18 3:22PM EDT21.000.150.000.000.00-48050.00%
BYND220520P000220002022-05-18 3:55PM EDT22.000.200.000.000.00-104050.00%
BYND220520P000225002022-05-18 3:55PM EDT22.500.250.000.000.00-61050.00%
BYND220520P000230002022-05-18 3:16PM EDT23.000.300.000.000.00-67050.00%
BYND220520P000235002022-05-18 3:56PM EDT23.500.320.000.000.00-1,615050.00%
BYND220520P000240002022-05-18 3:25PM EDT24.000.490.000.000.00-519025.00%
BYND220520P000250002022-05-18 3:59PM EDT25.000.650.000.000.00-1,022025.00%
BYND220520P000255002022-05-18 3:54PM EDT25.500.850.000.000.00-108012.50%
BYND220520P000260002022-05-18 3:44PM EDT26.001.070.000.000.00-1,26206.25%
BYND220520P000265002022-05-18 3:38PM EDT26.501.270.000.000.00-17400.00%
BYND220520P000270002022-05-18 3:41PM EDT27.001.460.000.000.00-13200.00%
BYND220520P000275002022-05-18 3:26PM EDT27.501.960.000.000.00-11200.00%
BYND220520P000280002022-05-18 3:30PM EDT28.002.100.000.000.00-1,37500.00%
BYND220520P000285002022-05-18 3:58PM EDT28.502.580.000.000.00-5400.00%
BYND220520P000290002022-05-18 3:40PM EDT29.002.950.000.000.00-1,59500.00%
BYND220520P000295002022-05-18 1:12PM EDT29.504.200.000.000.00-300.00%
BYND220520P000300002022-05-18 3:54PM EDT30.003.920.000.000.00-15700.00%
BYND220520P000305002022-05-18 1:20PM EDT30.505.150.000.000.00-1000.00%
BYND220520P000310002022-05-18 2:40PM EDT31.005.400.000.000.00-4300.00%
BYND220520P000315002022-05-18 2:07PM EDT31.506.300.000.000.00-300.00%
BYND220520P000320002022-05-18 3:45PM EDT32.005.750.000.000.00-5400.00%
BYND220520P000325002022-05-18 2:59PM EDT32.506.850.000.000.00-1100.00%
BYND220520P000330002022-05-16 1:06PM EDT33.005.450.000.000.00-900.00%
BYND220520P000335002022-05-17 10:52AM EDT33.507.950.000.000.00-500.00%
BYND220520P000340002022-05-18 3:02PM EDT34.008.200.000.000.00-200.00%
BYND220520P000345002022-05-16 1:07PM EDT34.506.700.000.000.00-500.00%
BYND220520P000350002022-05-18 2:28PM EDT35.009.100.000.000.00-5400.00%
BYND220520P000355002022-05-18 3:38PM EDT35.509.200.000.000.00-100.00%
BYND220520P000360002022-05-18 2:27PM EDT36.0010.200.000.000.00-5100.00%
BYND220520P000365002022-05-13 1:27PM EDT36.506.700.000.000.00-200.00%
BYND220520P000370002022-05-18 2:14PM EDT37.0011.700.000.000.00-100.00%
BYND220520P000375002022-05-16 2:52PM EDT37.5011.250.000.000.00-200.00%
BYND220520P000380002022-05-16 2:02PM EDT38.0011.100.000.000.00-100.00%
BYND220520P000385002022-05-16 3:44PM EDT38.5011.300.000.000.00-1200.00%
BYND220520P000390002022-05-17 10:51AM EDT39.0013.450.000.000.00-200.00%
BYND220520P000395002022-05-18 1:20PM EDT39.5014.100.000.000.00-600.00%
BYND220520P000400002022-05-18 3:04PM EDT40.0014.000.000.000.00-1,03800.00%
BYND220520P000405002022-05-17 2:57PM EDT40.5013.950.000.000.00-100.00%
BYND220520P000410002022-05-16 1:15PM EDT41.0012.850.000.000.00-2100.00%
BYND220520P000415002022-05-11 12:40PM EDT41.5014.750.000.000.00-1100.00%
BYND220520P000420002022-05-17 10:48AM EDT42.0016.200.000.000.00-100.00%
BYND220520P000425002022-05-12 2:42PM EDT42.5017.670.000.000.00-300.00%
BYND220520P000430002022-05-18 3:37PM EDT43.0016.700.000.000.00-100.00%
BYND220520P000435002022-05-06 12:50PM EDT43.5012.600.000.000.00-100.00%
BYND220520P000440002022-05-18 10:22AM EDT44.0016.780.000.000.00-100.00%
BYND220520P000445002022-05-09 2:54PM EDT44.5018.850.000.000.00-1000.00%
BYND220520P000450002022-05-18 3:29PM EDT45.0019.000.000.000.00-77600.00%
BYND220520P000455002022-05-13 3:07PM EDT45.5015.200.000.000.00-100.00%
BYND220520P000460002022-05-18 3:08PM EDT46.0020.020.000.000.00-200.00%
BYND220520P000465002022-05-05 11:56AM EDT46.509.600.000.000.00-400.00%
BYND220520P000470002022-05-06 2:59PM EDT47.0012.020.000.000.00-200.00%
BYND220520P000475002022-05-12 9:42AM EDT47.5025.610.000.000.00-100.00%
BYND220520P000480002022-05-11 11:09AM EDT48.0019.930.000.000.00-1000.00%
BYND220520P000485002022-05-11 9:30AM EDT48.5018.280.000.000.00-500.00%
BYND220520P000490002022-05-16 2:05PM EDT49.0020.920.000.000.00-700.00%
BYND220520P000495002022-05-12 10:31AM EDT49.5022.400.000.000.00-400.00%
BYND220520P000500002022-05-18 3:15PM EDT50.0024.000.000.000.00-5400.00%
BYND220520P000510002022-05-06 1:27PM EDT51.0015.100.000.000.00-100.00%
BYND220520P000520002022-05-05 3:17PM EDT52.0014.950.000.000.00-200.00%
BYND220520P000530002022-05-16 10:56AM EDT53.0024.100.000.000.00-100.00%
BYND220520P000550002022-05-18 3:47PM EDT55.0028.780.000.000.00-200.00%
BYND220520P000600002022-05-18 3:54PM EDT60.0033.700.000.000.00-300.00%
BYND220520P000650002022-05-18 2:59PM EDT65.0039.300.000.000.00-600.00%
BYND220520P000700002022-05-18 10:30AM EDT70.0043.080.000.000.00-100.00%
BYND220520P000750002022-05-18 12:16PM EDT75.0049.100.000.000.00-1900.00%
BYND220520P000800002022-05-18 10:49AM EDT80.0053.050.000.000.00-100.00%
BYND220520P000850002022-05-18 3:49PM EDT85.0058.900.000.000.00-10500.00%
BYND220520P000900002022-05-18 2:04PM EDT90.0064.730.000.000.00-800.00%
BYND220520P000950002022-05-18 2:09PM EDT95.0069.760.000.000.00-200.00%
BYND220520P001000002022-05-18 3:23PM EDT100.0073.920.000.000.00-900.00%
BYND220520P001050002022-05-18 2:50PM EDT105.0079.200.000.000.00-200.00%
BYND220520P001100002022-05-18 10:59AM EDT110.0083.300.000.000.00-100.00%
BYND220520P001150002022-05-17 9:37AM EDT115.0087.320.000.000.00-400.00%
BYND220520P001200002022-05-18 11:28AM EDT120.0094.030.000.000.00-100.00%
BYND220520P001250002022-05-17 2:51PM EDT125.0098.050.000.000.00-200.00%
BYND220520P001300002022-05-18 9:43AM EDT130.00103.570.000.000.00-100.00%
BYND220520P001350002022-05-16 10:28AM EDT135.00104.750.000.000.00-300.00%
BYND220520P001400002022-04-29 3:53PM EDT140.00103.450.000.000.00-200.00%
BYND220520P001450002022-05-09 3:45PM EDT145.00114.920.000.000.00-100.00%
BYND220520P001500002022-05-18 9:36AM EDT150.00122.970.000.000.00-400.00%
BYND220520P001550002022-05-17 2:51PM EDT155.00128.250.000.000.00-100.00%
BYND220520P001600002022-04-28 3:25PM EDT160.00120.720.000.000.00-100.00%
BYND220520P001650002022-04-27 2:27PM EDT165.00120.680.000.000.00-100.00%
BYND220520P001800002022-02-22 12:56PM EDT180.00129.92129.15131.300.00-1080.00%
BYND220520P001850002022-02-25 2:32PM EDT185.00141.61135.85137.950.00-180.00%
BYND220520P002000002021-11-10 8:00AM EDT200.0089.45132.60140.150.00--10.00%
BYND220520P002100002022-04-18 9:49AM EDT210.00169.19182.70184.250.00-181,429.69%