Canada markets closed

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
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240816C000020002024-03-06 3:18PM EDT2.006.135.205.700.00-10244.53%
BYND240816C000030002024-05-22 3:32PM EDT3.004.003.854.400.00-2015162.89%
BYND240816C000040002024-05-16 9:49AM EDT4.003.602.843.400.00-20117.58%
BYND240816C000050002024-05-24 11:46AM EDT5.002.801.982.39+0.63+29.03%135581.05%
BYND240816C000060002024-05-24 9:37AM EDT6.001.601.371.80+0.03+1.91%411870.31%
BYND240816C000070002024-05-24 9:55AM EDT7.001.371.041.36+0.17+14.17%43,21782.62%
BYND240816C000080002024-05-24 2:27PM EDT8.000.870.811.00+0.10+12.99%113,58588.67%
BYND240816C000090002024-05-24 11:01AM EDT9.000.820.530.96+0.01+1.23%72,70197.17%
BYND240816C000100002024-05-24 12:25PM EDT10.000.630.390.71+0.04+6.78%51,57797.85%
BYND240816C000110002024-05-20 10:03AM EDT11.000.600.300.610.00-151102.54%
BYND240816C000120002024-05-24 2:54PM EDT12.000.440.350.45-0.01-2.22%31,242108.40%
BYND240816C000130002024-05-22 9:37AM EDT13.000.420.300.460.00-1165115.82%
BYND240816C000140002024-05-17 3:48PM EDT14.000.470.220.420.00-11,141117.77%
BYND240816C000150002024-05-23 1:06PM EDT15.000.280.250.390.00-1861125.39%
BYND240816C000160002024-05-14 3:13PM EDT16.001.000.000.370.00-63302114.84%
BYND240816C000170002024-05-14 10:31AM EDT17.001.500.140.340.00-153128.32%
BYND240816C000180002024-05-14 10:31AM EDT18.001.400.080.330.00-2967128.91%
BYND240816C000190002024-05-15 9:57AM EDT19.000.500.050.300.00-12129.49%
BYND240816C000200002024-05-24 3:00PM EDT20.000.220.150.29+0.02+10.00%54569141.02%
BYND240816C000210002024-05-17 3:56PM EDT21.000.250.090.220.00-22,011135.16%
BYND240816C000220002024-04-24 3:59PM EDT22.000.180.000.270.00-89135.55%
BYND240816C000230002024-04-29 10:54AM EDT23.000.090.000.290.00-112141.41%
BYND240816C000240002024-05-14 10:31AM EDT24.000.980.000.310.00-19146.88%
BYND240816C000250002024-05-17 11:38AM EDT25.000.200.000.310.00-5117150.39%
BYND240816C000270002024-04-16 12:13PM EDT27.000.150.010.430.00--2167.97%
BYND240816C000280002024-05-24 10:21AM EDT28.000.130.050.13+0.03+30.00%1475145.31%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240816P000020002024-05-15 3:11PM EDT2.000.060.000.170.00-25505175.78%
BYND240816P000030002024-05-23 1:39PM EDT3.000.200.080.310.00-1237154.69%
BYND240816P000040002024-05-22 1:26PM EDT4.000.270.260.500.00-12,493141.60%
BYND240816P000050002024-05-24 1:28PM EDT5.000.700.620.700.00-243,499132.62%
BYND240816P000060002024-05-24 11:28AM EDT6.001.191.131.25-0.15-11.19%1110,371138.67%
BYND240816P000070002024-05-24 12:48PM EDT7.001.871.752.24-0.06-3.11%97,631157.03%
BYND240816P000080002024-05-24 10:15AM EDT8.002.682.504.25-0.08-2.90%12769211.52%
BYND240816P000090002024-05-23 12:36PM EDT9.003.573.253.900.00-7232170.51%
BYND240816P000100002024-05-21 11:52AM EDT10.004.474.154.750.00-2957177.93%
BYND240816P000110002024-05-17 10:07AM EDT11.005.434.707.150.00-220226.66%
BYND240816P000120002024-05-09 10:17AM EDT12.006.205.656.500.00-224176.46%
BYND240816P000130002024-05-13 10:04AM EDT13.006.806.707.700.00-538196.29%
BYND240816P000140002024-05-21 9:48AM EDT14.008.037.708.700.00-1195205.66%
BYND240816P000150002024-05-15 10:44AM EDT15.008.938.8010.750.00-285256.45%
BYND240816P000160002024-05-03 9:43AM EDT16.009.939.6010.500.00-415210.74%
BYND240816P000170002024-05-09 10:39AM EDT17.0010.9710.1513.000.00-34256.84%
BYND240816P000180002024-05-14 11:49AM EDT18.0010.0911.4512.500.00--3218.56%
BYND240816P000190002024-05-15 11:41AM EDT19.0012.5512.1014.150.00-12236.04%
BYND240816P000200002024-05-14 9:30AM EDT20.0012.3513.5015.900.00-111284.38%
BYND240816P000220002024-03-19 1:29PM EDT22.0016.1816.2016.700.00-113276.37%
BYND240816P000250002024-05-23 11:32AM EDT25.0018.6918.3519.800.00-15261.33%
BYND240816P000280002024-05-14 11:40AM EDT28.0020.0021.2523.350.00-126290.14%