Canada markets open in 1 hour 15 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.17-0.03 (-0.42%)
At close: 04:00PM EDT
7.25 +0.08 (+1.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240621C000010002024-05-21 10:22AM EDT1.006.305.807.800.00-9751,050.00%
BYND240621C000020002024-05-09 11:04AM EDT2.005.154.955.400.00-10193.75%
BYND240621C000030002024-05-02 3:55PM EDT3.004.154.004.400.00-40179.69%
BYND240621C000040002024-05-03 3:57PM EDT4.004.052.223.300.00-97119177.34%
BYND240621C000050002024-05-22 3:32PM EDT5.002.311.872.350.00-200247135.55%
BYND240621C000060002024-05-24 11:49AM EDT6.001.651.151.35+0.47+39.83%23,35062.50%
BYND240621C000065002024-05-23 2:32PM EDT6.500.980.882.550.00--1,601188.09%
BYND240621C000070002024-05-24 3:50PM EDT7.000.700.660.790.00-705,11684.57%
BYND240621C000075002024-05-24 3:31PM EDT7.500.580.510.62+0.04+7.41%2634492.19%
BYND240621C000080002024-05-24 2:37PM EDT8.000.450.410.490.00-1965,65299.22%
BYND240621C000085002024-05-24 12:17PM EDT8.500.450.270.48+0.10+28.57%6111106.64%
BYND240621C000090002024-05-24 3:50PM EDT9.000.300.260.40+0.01+3.45%942,731115.63%
BYND240621C000095002024-05-24 3:47PM EDT9.500.250.220.33-0.07-21.87%628120.31%
BYND240621C000100002024-05-24 3:24PM EDT10.000.230.200.29+0.01+4.55%24417,827126.95%
BYND240621C000105002024-05-20 12:06PM EDT10.500.270.010.760.00--1162.11%
BYND240621C000110002024-05-24 11:47AM EDT11.000.240.090.27+0.09+60.00%6457134.38%
BYND240621C000120002024-05-24 2:46PM EDT12.000.120.100.20-0.03-20.00%2066,049144.53%
BYND240621C000130002024-05-24 10:24AM EDT13.000.170.100.40+0.03+21.43%3746183.20%
BYND240621C000140002024-05-21 10:22AM EDT14.000.170.050.740.00-2521225.98%
BYND240621C000150002024-05-24 3:42PM EDT15.000.100.030.15+0.02+25.00%1123,517166.41%
BYND240621C000160002024-05-17 2:17PM EDT16.000.160.050.390.00-214727215.23%
BYND240621C000170002024-05-23 2:03PM EDT17.000.100.050.140.00-5399188.28%
BYND240621C000180002024-05-24 3:42PM EDT18.000.080.000.270.00-33242211.72%
BYND240621C000190002024-05-22 11:40AM EDT19.000.060.010.750.00-1518280.86%
BYND240621C000200002024-05-24 2:46PM EDT20.000.030.030.07-0.02-40.00%30411,137192.19%
BYND240621C000210002024-05-20 3:19PM EDT21.000.050.000.050.00-151456179.69%
BYND240621C000220002024-05-20 12:32PM EDT22.000.050.000.040.00-11,972181.25%
BYND240621C000230002024-05-15 10:49AM EDT23.000.230.000.750.00-404406313.28%
BYND240621C000240002024-05-14 11:45AM EDT24.000.650.000.600.00-211303.52%
BYND240621C000250002024-05-24 1:42PM EDT25.000.030.000.03-0.03-50.00%4294190.63%
BYND240621C000260002024-05-22 3:30PM EDT26.000.010.010.050.00-13212.50%
BYND240621C000270002024-05-22 9:33AM EDT27.000.010.000.050.00-1537212.50%
BYND240621C000280002024-05-21 11:30AM EDT28.000.050.010.050.00--100221.88%
BYND240621C000300002024-05-24 1:36PM EDT30.000.050.010.10+0.03+150.00%1212,680251.56%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240621P000010002024-03-26 1:29PM EDT1.000.040.000.050.00-1165381.25%
BYND240621P000020002024-05-03 12:39PM EDT2.000.030.000.020.00-351,194218.75%
BYND240621P000030002024-05-24 12:39PM EDT3.000.010.010.04-0.01-50.00%414,178175.00%
BYND240621P000040002024-05-24 3:51PM EDT4.000.040.010.120.00-1252,341148.44%
BYND240621P000050002024-05-24 3:56PM EDT5.000.090.060.150.00-5710,013114.06%
BYND240621P000055002024-05-24 1:29PM EDT5.500.170.100.200.00-2422102.34%
BYND240621P000060002024-05-24 3:49PM EDT6.000.330.300.34-0.01-2.94%27217,800110.16%
BYND240621P000065002024-05-24 3:49PM EDT6.500.550.530.60-0.05-8.33%4682,044118.56%
BYND240621P000070002024-05-24 3:59PM EDT7.000.900.840.910.00-1355,462127.54%
BYND240621P000075002024-05-23 11:32AM EDT7.501.241.111.840.00--42168.36%
BYND240621P000080002024-05-24 1:58PM EDT8.001.551.541.73-0.12-7.19%95,626146.48%
BYND240621P000085002024-05-24 1:17PM EDT8.501.801.852.200.00-10151.17%
BYND240621P000090002024-05-24 11:49AM EDT9.002.232.332.65-0.27-10.80%2884163.09%
BYND240621P000095002024-05-20 11:04AM EDT9.503.002.743.100.00--2168.16%
BYND240621P000100002024-05-24 3:00PM EDT10.003.323.203.55+0.07+2.15%5212,175175.00%
BYND240621P000105002024-05-24 10:31AM EDT10.503.523.704.050.00-10187.11%
BYND240621P000110002024-05-20 10:29AM EDT11.004.273.854.550.00-1330170.31%
BYND240621P000115002024-05-23 1:34PM EDT11.504.654.705.000.00--15204.69%
BYND240621P000120002024-05-23 11:29AM EDT12.005.325.155.450.00-1381206.25%
BYND240621P000130002024-05-08 1:30PM EDT13.006.106.156.500.00-334227.73%
BYND240621P000140002024-05-08 12:42PM EDT14.006.657.057.450.00-3127230.47%
BYND240621P000150002024-05-24 10:18AM EDT15.008.008.108.50-0.18-2.20%12,604253.13%
BYND240621P000160002024-04-26 10:52AM EDT16.0010.258.409.450.00-134178.91%
BYND240621P000170002024-05-10 9:55AM EDT17.0010.009.6510.400.00-30122219.53%
BYND240621P000180002024-03-05 12:31PM EDT18.0011.5011.2511.550.00--2305.86%
BYND240621P000190002024-05-15 2:27PM EDT19.0012.0311.9012.500.00-10421278.91%
BYND240621P000200002024-05-10 9:34AM EDT20.0013.4212.7513.400.00-279260.16%
BYND240621P000220002024-05-14 10:37AM EDT22.0014.1415.0015.500.00-118314.84%
BYND240621P000250002024-05-23 11:32AM EDT25.0018.1718.0518.450.00-1105336.72%
BYND240621P000270002023-12-22 4:21PM EDT27.0019.9521.2021.750.00-114538.48%
BYND240621P000300002024-05-20 9:34AM EDT30.0023.1122.5524.000.00-10156371.88%