Canada markets close in 1 hour 46 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.72+0.31 (+2.51%)
As of 02:13PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND221216C000050002022-11-10 11:08AM EST5.008.907.557.850.00--0275.00%
BYND221216C000075002022-11-16 10:00AM EST7.507.075.055.300.00-152150.78%
BYND221216C000080002022-11-23 3:59PM EST8.004.794.454.800.00--0135.16%
BYND221216C000090002022-11-22 12:53PM EST9.003.303.603.900.00--185.94%
BYND221216C000100002022-11-29 12:28PM EST10.002.802.622.94+0.42+17.65%13,92774.22%
BYND221216C000105002022-11-23 2:03PM EST10.502.452.212.360.00--36563.28%
BYND221216C000110002022-11-28 2:17PM EST11.001.611.851.930.00-21868369.53%
BYND221216C000115002022-11-28 1:58PM EST11.501.321.521.580.00-152074.22%
BYND221216C000120002022-11-29 11:51AM EST12.001.251.221.28+0.20+19.05%256276.95%
BYND221216C000125002022-11-29 1:25PM EST12.501.000.971.02+0.12+13.64%371,23778.91%
BYND221216C000130002022-11-29 1:26PM EST13.000.780.770.80+0.10+14.71%558680.66%
BYND221216C000135002022-11-29 11:40AM EST13.500.710.600.66+0.17+31.48%515483.59%
BYND221216C000140002022-11-29 12:48PM EST14.000.560.470.53+0.13+30.23%4418285.74%
BYND221216C000145002022-11-29 11:10AM EST14.500.410.380.43+0.07+20.59%821288.67%
BYND221216C000150002022-11-29 12:19PM EST15.000.350.300.35+0.07+25.00%173,27791.02%
BYND221216C000155002022-11-29 10:11AM EST15.500.290.240.30+0.07+31.82%252894.14%
BYND221216C000160002022-11-29 1:50PM EST16.000.230.200.25+0.05+27.78%403196.88%
BYND221216C000165002022-11-29 1:29PM EST16.500.170.160.20-0.08-32.00%2698.44%
BYND221216C000170002022-11-29 10:36AM EST17.000.150.140.18-0.04-21.05%466102.34%
BYND221216C000175002022-11-29 11:04AM EST17.500.120.110.15+0.02+20.00%952,154103.91%
BYND221216C000180002022-11-28 3:30PM EST18.000.070.100.130.00-68299107.03%
BYND221216C000185002022-11-23 3:59PM EST18.500.120.080.130.00--6110.94%
BYND221216C000190002022-11-22 1:15PM EST19.000.110.070.110.00--16112.89%
BYND221216C000195002022-11-28 11:00AM EST19.500.050.050.110.00-40115.63%
BYND221216C000200002022-11-29 1:36PM EST20.000.060.030.090.00-258,548114.06%
BYND221216C000210002022-11-22 12:12PM EST21.000.090.020.100.00--11123.44%
BYND221216C000220002022-11-22 1:10PM EST22.000.050.000.100.00--0128.91%
BYND221216C000225002022-11-23 3:46PM EST22.500.050.010.100.00-30582135.16%
BYND221216C000230002022-11-22 2:47PM EST23.000.070.000.090.00--200134.38%
BYND221216C000250002022-11-28 10:20AM EST25.000.030.010.060.00-11,012143.75%
BYND221216C000300002022-11-28 11:27AM EST30.000.020.000.060.00-24437170.31%
BYND221216C000350002022-11-23 3:13PM EST35.000.010.010.050.00-19,089195.31%
BYND221216C000400002022-11-17 10:48AM EST40.000.040.000.030.00-20513198.44%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND221216P000025002022-11-14 12:13PM EST2.500.020.000.020.00-301,733306.25%
BYND221216P000050002022-11-25 11:35AM EST5.000.030.000.050.00-3669203.13%
BYND221216P000060002022-11-21 3:46PM EST6.000.050.000.090.00--5184.38%
BYND221216P000070002022-11-22 1:10PM EST7.000.080.010.110.00--93157.81%
BYND221216P000075002022-11-29 1:44PM EST7.500.070.050.11-0.05-41.67%34,341150.78%
BYND221216P000080002022-11-29 11:42AM EST8.000.100.080.12-0.02-16.67%230142.19%
BYND221216P000085002022-11-28 3:11PM EST8.500.180.110.150.00-890135.55%
BYND221216P000090002022-11-28 3:11PM EST9.000.240.160.190.00-963130.47%
BYND221216P000095002022-11-29 11:39AM EST9.500.230.210.25-0.09-28.12%25231125.39%
BYND221216P000100002022-11-29 1:39PM EST10.000.300.300.33-0.15-33.33%1,0564,576122.46%
BYND221216P000105002022-11-28 11:06AM EST10.500.600.390.440.00-270118.95%
BYND221216P000110002022-11-29 11:52AM EST11.000.610.540.58-0.14-18.67%4379117.97%
BYND221216P000115002022-11-28 3:36PM EST11.500.940.720.770.00-390118.16%
BYND221216P000120002022-11-29 11:03AM EST12.001.000.930.99-0.21-17.36%272127117.97%
BYND221216P000125002022-11-29 11:52AM EST12.501.291.191.26-0.20-13.42%600119.63%
BYND221216P000130002022-11-29 12:53PM EST13.001.501.501.57-0.30-16.67%111116122.46%
BYND221216P000135002022-11-23 2:00PM EST13.502.091.841.920.00--23125.98%
BYND221216P000140002022-11-28 1:03PM EST14.002.582.222.300.00-1,0021,031130.37%
BYND221216P000145002022-11-25 11:37AM EST14.502.782.632.700.00-22135.35%
BYND221216P000150002022-11-29 11:48AM EST15.003.103.053.15-0.30-8.82%3793,551141.50%
BYND221216P000155002022-11-23 10:29AM EST15.503.703.453.600.00--16145.51%
BYND221216P000160002022-11-25 10:13AM EST16.004.043.904.100.00-1127153.52%
BYND221216P000165002022-11-28 3:49PM EST16.504.804.254.600.00-12155.47%
BYND221216P000170002022-11-22 1:44PM EST17.005.224.755.000.00--30158.98%
BYND221216P000175002022-11-29 10:33AM EST17.505.275.205.45-0.38-6.73%11,616161.91%
BYND221216P000185002022-11-22 10:14AM EST18.506.856.206.450.00--0177.34%
BYND221216P000190002022-11-28 9:42AM EST19.006.656.656.950.00-20181.64%
BYND221216P000200002022-11-29 10:05AM EST20.007.747.657.95-0.39-4.80%14,958195.12%
BYND221216P000220002022-11-25 12:51PM EST22.009.809.6510.100.00-23228.71%
BYND221216P000225002022-11-29 9:53AM EST22.5010.0610.1010.40-0.55-5.18%1195217.97%
BYND221216P000230002022-11-25 12:50PM EST23.0010.7510.6510.900.00-1513226.56%
BYND221216P000240002022-11-23 10:24AM EST24.0011.9711.5511.900.00--2229.69%
BYND221216P000250002022-11-25 12:51PM EST25.0012.7512.7012.850.00-201,745246.29%
BYND221216P000300002022-11-28 10:48AM EST30.0018.2117.5517.850.00-3172275.39%
BYND221216P000350002022-11-28 10:17AM EST35.0022.8922.6022.850.00-18,878311.72%
BYND221216P000400002022-11-23 10:06AM EST40.0027.9627.5527.900.00-2835338.28%