Canada markets close in 1 hour 29 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.51+0.02 (+0.23%)
As of 02:30PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND250117C000025002024-06-05 9:54AM EDT2.505.123.854.200.00-57064.84%
BYND250117C000040002024-06-11 1:09PM EDT4.003.051.712.860.00-11978.71%
BYND250117C000050002024-06-18 11:59AM EDT5.001.901.782.04+0.03+1.60%171,01356.45%
BYND250117C000060002024-06-17 3:39PM EDT6.001.591.341.790.00-121,36668.75%
BYND250117C000075002024-06-17 1:13PM EDT7.501.171.031.370.00-25,04378.42%
BYND250117C000090002024-06-18 11:15AM EDT9.001.020.751.07+0.07+7.37%11,16782.42%
BYND250117C000100002024-06-18 2:08PM EDT10.000.880.850.90+0.15+20.55%613,91190.14%
BYND250117C000110002024-05-28 9:30AM EDT11.001.300.600.840.00-110989.84%
BYND250117C000125002024-06-17 12:07PM EDT12.500.640.650.750.00-123,61498.73%
BYND250117C000140002024-06-17 9:53AM EDT14.000.600.340.650.00-101194.73%
BYND250117C000150002024-06-17 10:02AM EDT15.000.550.450.490.00-33,41697.85%
BYND250117C000175002024-06-17 10:58AM EDT17.500.360.240.410.00-14,42197.27%
BYND250117C000200002024-06-17 10:58AM EDT20.000.330.270.460.00-187,059108.59%
BYND250117C000225002024-06-10 1:30PM EDT22.500.290.160.400.00-2241108.40%
BYND250117C000250002024-06-14 12:39PM EDT25.000.300.120.380.00-15,769111.52%
BYND250117C000270002024-05-15 3:27PM EDT27.000.550.120.390.00-13590116.21%
BYND250117C000300002024-06-14 9:30AM EDT30.000.370.100.340.00-11,796118.16%
BYND250117C000320002024-05-14 1:40PM EDT32.000.630.100.350.00-227182122.07%
BYND250117C000350002024-05-29 1:51PM EDT35.000.260.050.280.00-1274119.53%
BYND250117C000370002024-05-15 3:42PM EDT37.000.390.040.320.00-92761124.22%
BYND250117C000400002024-06-18 1:11PM EDT40.000.190.050.20+0.03+18.75%475,018120.31%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND250117P000025002024-06-17 11:31AM EDT2.500.480.440.550.00-16,766152.54%
BYND250117P000040002024-06-17 12:07PM EDT4.001.201.001.400.00-52,272149.61%
BYND250117P000050002024-06-18 9:30AM EDT5.001.951.751.97+0.05+2.63%145,550153.91%
BYND250117P000060002024-06-18 12:54PM EDT6.002.442.282.68-0.09-3.56%301,183150.78%
BYND250117P000075002024-06-18 12:54PM EDT7.503.753.603.90-0.10-2.60%532,674160.74%
BYND250117P000090002024-05-21 11:52AM EDT9.005.074.755.200.00-237162.89%
BYND250117P000100002024-06-14 2:45PM EDT10.005.795.556.050.00-112,136163.09%
BYND250117P000125002024-06-03 11:26AM EDT12.507.907.9010.350.00-42,578225.88%
BYND250117P000150002024-06-18 11:46AM EDT15.0010.5510.2510.95+0.09+0.86%11,213185.16%
BYND250117P000160002024-06-03 11:27AM EDT16.0010.9811.1511.850.00-44184.86%
BYND250117P000175002024-05-14 11:01AM EDT17.5012.7412.4013.150.00-3192,995179.88%
BYND250117P000200002024-06-03 10:41AM EDT20.0014.6514.9017.350.00-52,890232.32%
BYND250117P000225002024-05-20 9:30AM EDT22.5017.9317.3019.750.00-1212234.86%
BYND250117P000250002024-06-07 12:12PM EDT25.0019.4319.7021.150.00-11,847211.23%
BYND250117P000270002024-05-07 9:43AM EDT27.0021.390.000.000.00-12390.00%
BYND250117P000300002024-06-17 2:56PM EDT30.0025.0024.6025.250.00-3321197.07%
BYND250117P000320002024-05-17 3:29PM EDT32.0026.8526.3027.250.00-2314193.07%
BYND250117P000350002024-05-17 3:29PM EDT35.0029.7529.2030.450.00-12387200.98%
BYND250117P000370002024-05-17 3:26PM EDT37.0031.7031.2032.150.00-152196.09%
BYND250117P000400002024-06-14 2:04PM EDT40.0034.7034.3534.950.00-5783199.12%