Canada markets open in 8 hours 59 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.41+0.01 (+0.16%)
At close: 04:00PM EDT
6.43 +0.02 (+0.31%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240426C000025002024-03-11 3:59PM EDT2.505.374.454.750.00-301,159.38%
BYND240426C000050002024-04-15 3:58PM EDT5.001.450.000.000.00--00.00%
BYND240426C000055002024-04-19 12:48PM EDT5.500.890.000.000.00-500.00%
BYND240426C000060002024-04-19 3:59PM EDT6.000.480.000.000.00-8000.00%
BYND240426C000065002024-04-19 3:59PM EDT6.500.210.000.000.00-20306.25%
BYND240426C000070002024-04-19 3:55PM EDT7.000.080.000.000.00-307025.00%
BYND240426C000075002024-04-19 11:25AM EDT7.500.040.000.000.00-35050.00%
BYND240426C000080002024-04-19 3:58PM EDT8.000.030.000.000.00-290050.00%
BYND240426C000085002024-04-18 12:36PM EDT8.500.020.000.000.00-17050.00%
BYND240426C000090002024-04-19 3:36PM EDT9.000.010.000.000.00-194050.00%
BYND240426C000095002024-04-09 1:42PM EDT9.500.100.000.000.00-11050.00%
BYND240426C000100002024-04-18 3:00PM EDT10.000.030.000.000.00-2050.00%
BYND240426C000105002024-04-16 9:53AM EDT10.500.030.000.000.00-2050.00%
BYND240426C000110002024-04-16 3:25PM EDT11.000.030.000.000.00-1050.00%
BYND240426C000115002024-04-08 9:57AM EDT11.500.040.000.000.00-3050.00%
BYND240426C000120002024-04-15 10:06AM EDT12.000.010.000.000.00-1050.00%
BYND240426C000125002024-04-15 10:24AM EDT12.500.010.000.000.00-11050.00%
BYND240426C000130002024-03-19 9:36AM EDT13.000.130.000.250.00-123403.13%
BYND240426C000135002024-03-13 3:16PM EDT13.500.300.000.170.00--22385.94%
BYND240426C000140002024-04-05 9:30AM EDT14.000.310.000.000.00-2050.00%
BYND240426C000150002024-03-15 3:55PM EDT15.000.250.000.250.00-123459.38%
BYND240426C000160002024-03-13 3:52PM EDT16.000.250.000.250.00--22484.38%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240426P000030002024-04-15 12:10PM EDT3.000.040.000.000.00--050.00%
BYND240426P000040002024-04-19 3:32PM EDT4.000.010.000.000.00-197050.00%
BYND240426P000045002024-04-19 3:58PM EDT4.500.070.000.000.00-231050.00%
BYND240426P000050002024-04-19 3:34PM EDT5.000.010.000.000.00-25050.00%
BYND240426P000055002024-04-19 3:51PM EDT5.500.070.000.000.00-114050.00%
BYND240426P000060002024-04-19 3:48PM EDT6.000.150.000.000.00-280025.00%
BYND240426P000065002024-04-19 3:54PM EDT6.500.400.000.000.00-14000.00%
BYND240426P000070002024-04-19 3:58PM EDT7.000.790.000.000.00-15000.00%
BYND240426P000075002024-04-19 3:19PM EDT7.501.300.000.000.00-5900.00%
BYND240426P000080002024-04-18 2:45PM EDT8.001.760.000.000.00-2000.00%
BYND240426P000085002024-04-17 10:32AM EDT8.502.040.000.000.00-600.00%
BYND240426P000090002024-04-17 9:58AM EDT9.002.500.000.000.00-100.00%
BYND240426P000095002024-04-19 10:39AM EDT9.503.220.000.000.00-500.00%
BYND240426P000100002024-04-16 1:58PM EDT10.003.580.000.000.00-200.00%
BYND240426P000105002024-04-16 1:58PM EDT10.504.130.000.000.00-100.00%
BYND240426P000110002024-04-16 10:26AM EDT11.004.610.000.000.00-100.00%
BYND240426P000120002024-04-18 10:47AM EDT12.005.700.000.000.00-900.00%
BYND240426P000125002024-04-19 12:04PM EDT12.506.150.000.000.00-100.00%
BYND240426P000130002024-04-18 12:03PM EDT13.006.550.000.000.00-200.00%
BYND240426P000150002024-03-26 11:58AM EDT15.007.070.000.000.00-100.00%
BYND240426P000160002024-03-18 12:27PM EDT16.008.608.5010.750.00-55384.38%