Canada markets close in 1 hour 29 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.71-0.10 (-1.41%)
As of 02:31PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240614C000015002024-06-14 10:28AM EDT1.505.254.905.85-0.41-7.24%542,250.00%
BYND240614C000020002024-06-14 10:30AM EDT2.005.344.505.10+0.13+2.50%6111,562.50%
BYND240614C000025002024-06-14 10:31AM EDT2.504.922.795.90-0.09-1.80%431,437.50%
BYND240614C000030002024-06-14 10:32AM EDT3.003.753.404.15-0.85-18.48%321,000.00%
BYND240614C000035002024-06-14 10:35AM EDT3.503.241.893.80-0.74-18.59%421,750.00%
BYND240614C000040002024-06-14 10:36AM EDT4.002.752.222.99-0.03-1.08%271,075.00%
BYND240614C000045002024-06-14 10:36AM EDT4.502.270.873.25-1.76-43.67%201,742.19%
BYND240614C000050002024-06-12 9:34AM EDT5.002.141.492.130.00-1010496.88%
BYND240614C000055002024-05-09 10:33AM EDT5.501.661.834.250.00-30301,957.81%
BYND240614C000060002024-06-14 12:55PM EDT6.000.490.361.09-0.33-40.24%18115137.50%
BYND240614C000065002024-06-14 11:28AM EDT6.500.190.000.20-0.11-36.67%1041800.00%
BYND240614C000070002024-06-14 2:05PM EDT7.000.010.000.02-0.05-83.33%3981,38462.50%
BYND240614C000075002024-06-14 2:16PM EDT7.500.020.000.02-0.01-33.33%4652,431128.13%
BYND240614C000080002024-06-14 1:26PM EDT8.000.010.000.02-0.01-50.00%865,573187.50%
BYND240614C000085002024-06-14 10:57AM EDT8.500.010.000.01-0.01-50.00%61785212.50%
BYND240614C000090002024-06-14 11:50AM EDT9.000.010.000.01-0.01-50.00%92,411250.00%
BYND240614C000095002024-06-14 10:17AM EDT9.500.010.000.010.00-1403300.00%
BYND240614C000100002024-06-14 9:58AM EDT10.000.010.000.010.00-12,526325.00%
BYND240614C000105002024-06-12 9:49AM EDT10.500.010.000.010.00-1386362.50%
BYND240614C000110002024-06-12 9:37AM EDT11.000.010.000.010.00-1243387.50%
BYND240614C000115002024-06-07 11:14AM EDT11.500.090.000.010.00-3651425.00%
BYND240614C000120002024-06-10 11:35AM EDT12.000.010.000.010.00-109296450.00%
BYND240614C000125002024-06-11 10:06AM EDT12.500.010.000.010.00-1348475.00%
BYND240614C000130002024-06-05 11:43AM EDT13.000.030.000.030.00-7171581.25%
BYND240614C000140002024-05-15 10:01AM EDT14.000.340.000.020.00--1600.00%
BYND240614C000145002024-06-05 10:15AM EDT14.500.030.000.010.00-1050575.00%
BYND240614C000150002024-06-10 11:40AM EDT15.000.020.000.010.00-6428600.00%
BYND240614C000175002024-06-10 9:48AM EDT17.500.010.000.000.00-1550.00%
BYND240614C000180002024-06-05 3:47PM EDT18.000.010.000.010.00--10700.00%
BYND240614C000190002024-06-06 1:48PM EDT19.000.030.000.010.00--25750.00%
BYND240614C000200002024-06-07 3:26PM EDT20.000.020.000.010.00-248303775.00%
PutsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240614P000030002024-05-29 1:09PM EDT3.000.020.000.020.00-70102725.00%
BYND240614P000035002024-06-05 3:54PM EDT3.500.020.000.020.00-210600.00%
BYND240614P000040002024-06-11 1:17PM EDT4.000.010.000.020.00-1012487.50%
BYND240614P000045002024-06-11 1:20PM EDT4.500.010.000.020.00-48387.50%
BYND240614P000050002024-06-11 2:00PM EDT5.000.010.000.010.00-123425262.50%
BYND240614P000055002024-06-11 3:44PM EDT5.500.020.000.010.00-152537187.50%
BYND240614P000060002024-06-14 11:34AM EDT6.000.010.000.010.00-21,693112.50%
BYND240614P000065002024-06-14 2:14PM EDT6.500.010.010.02-0.04-80.00%1,1563,34759.38%
BYND240614P000070002024-06-14 2:08PM EDT7.000.360.350.46+0.02+5.88%1,2535,644164.06%
BYND240614P000075002024-06-14 1:42PM EDT7.500.840.751.15+0.04+5.00%882,059306.25%
BYND240614P000080002024-06-14 1:53PM EDT8.001.370.971.90+0.11+8.73%954,572378.13%
BYND240614P000085002024-06-14 1:53PM EDT8.501.871.452.06+0.09+5.06%1192570.31%
BYND240614P000090002024-06-14 10:07AM EDT9.002.430.542.69+0.16+7.05%2146754.69%
BYND240614P000095002024-06-12 11:29AM EDT9.501.811.804.400.00-10743.75%
BYND240614P000100002024-06-12 1:10PM EDT10.002.852.893.700.00-525362.50%
BYND240614P000110002024-06-11 2:37PM EDT11.003.914.005.850.00-14641,193.75%
BYND240614P000120002024-06-11 11:31AM EDT12.005.103.957.300.00-1011,029.69%
BYND240614P000125002024-06-13 11:37AM EDT12.505.904.457.950.00-111,145.31%
BYND240614P000130002024-06-11 9:49AM EDT13.005.985.257.150.00-121,564.06%