Canada markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.69-0.61 (-4.27%)
At close: 04:00PM EST
13.69 0.00 (0.00%)
After hours: 04:20PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND221209C000025002022-12-01 9:32AM EST2.5012.2510.9511.300.00-30875.00%
BYND221209C000070002022-11-25 9:31AM EST7.005.706.406.900.00-10432.81%
BYND221209C000100002022-11-29 12:47PM EST10.002.863.553.850.00-1717125.00%
BYND221209C000105002022-12-02 9:49AM EST10.503.342.813.350.00-10192.97%
BYND221209C000110002022-11-30 3:34PM EST11.002.992.272.910.00-210185.94%
BYND221209C000115002022-12-02 12:39PM EST11.502.451.732.580.00-11200.78%
BYND221209C000120002022-12-02 12:48PM EST12.002.111.661.740.00-159159.38%
BYND221209C000125002022-12-05 3:50PM EST12.501.181.221.35-0.42-26.25%85776.56%
BYND221209C000130002022-12-05 3:44PM EST13.000.840.840.91-0.63-42.86%9721371.88%
BYND221209C000135002022-12-05 3:59PM EST13.500.580.550.67-0.51-46.79%5334180.27%
BYND221209C000140002022-12-05 3:59PM EST14.000.410.360.41-0.39-48.75%4561,02681.25%
BYND221209C000145002022-12-05 3:59PM EST14.500.250.230.27-0.30-54.55%10423785.94%
BYND221209C000150002022-12-05 3:59PM EST15.000.170.130.17-0.23-57.50%9831,15787.50%
BYND221209C000155002022-12-05 3:54PM EST15.500.080.090.13-0.20-71.43%19538195.70%
BYND221209C000160002022-12-05 2:19PM EST16.000.100.040.10-0.12-54.55%1081,66398.44%
BYND221209C000165002022-12-05 3:50PM EST16.500.060.030.07-0.09-60.00%6979103.91%
BYND221209C000170002022-12-05 2:45PM EST17.000.040.010.09-0.09-69.23%791,593116.41%
BYND221209C000175002022-12-05 3:46PM EST17.500.030.000.10-0.03-50.00%2,12077128.13%
BYND221209C000180002022-12-05 3:23PM EST18.000.040.000.08-0.03-42.86%1861,687134.38%
BYND221209C000185002022-12-05 11:10AM EST18.500.050.000.15-0.04-44.44%9116163.28%
BYND221209C000190002022-12-05 10:07AM EST19.000.050.000.08-0.03-37.50%9399154.69%
BYND221209C000195002022-11-21 9:34AM EST19.500.150.000.050.00-1102151.56%
BYND221209C000200002022-12-05 3:40PM EST20.000.020.020.05-0.02-50.00%46389168.75%
BYND221209C000205002022-11-18 12:24PM EST20.500.160.000.190.00-523214.06%
BYND221209C000210002022-11-16 2:31PM EST21.000.170.000.180.00-228221.88%
BYND221209C000220002022-12-05 11:12AM EST22.000.020.000.18-0.02-50.00%6746239.06%
BYND221209C000230002022-12-02 12:46PM EST23.000.020.000.180.00-1026256.25%
BYND221209C000235002022-12-05 3:55PM EST23.500.020.000.020.00-110190.63%
BYND221209C000240002022-11-28 10:13AM EST24.000.030.000.020.00-129196.88%
BYND221209C000250002022-12-05 2:50PM EST25.000.010.000.05-0.01-50.00%4018234.38%
BYND221209C000300002022-12-05 3:49PM EST30.000.010.000.01-0.02-66.67%239243.75%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND221209P000025002022-11-15 9:36AM EST2.500.010.000.010.00-1628550.00%
BYND221209P000050002022-11-11 1:18PM EST5.000.040.000.010.00-752724337.50%
BYND221209P000070002022-11-30 11:19AM EST7.000.010.000.010.00-1186225.00%
BYND221209P000075002022-11-30 1:01PM EST7.500.020.000.010.00-3256206.25%
BYND221209P000080002022-11-28 10:29AM EST8.000.050.000.010.00-2567187.50%
BYND221209P000085002022-12-05 9:32AM EST8.500.010.000.010.00-156162.50%
BYND221209P000090002022-12-02 12:04PM EST9.000.050.000.040.00-4286179.69%
BYND221209P000095002022-12-02 12:07PM EST9.500.040.000.170.00-4291210.94%
BYND221209P000100002022-12-05 3:19PM EST10.000.010.000.010.00-27134112.50%
BYND221209P000105002022-12-05 3:05PM EST10.500.020.000.01-0.01-33.33%20661396.88%
BYND221209P000110002022-12-05 2:32PM EST11.000.020.010.03-0.05-71.43%44253103.13%
BYND221209P000115002022-12-05 3:16PM EST11.500.050.040.05-0.03-37.50%151348100.00%
BYND221209P000120002022-12-05 3:49PM EST12.000.100.080.12-0.02-16.67%3111,048100.78%
BYND221209P000125002022-12-05 3:57PM EST12.500.180.170.19-0.04-18.18%2761,26597.66%
BYND221209P000130002022-12-05 3:55PM EST13.000.360.320.38+0.06+20.00%644624102.34%
BYND221209P000135002022-12-05 3:56PM EST13.500.600.560.62+0.13+27.66%231214107.42%
BYND221209P000140002022-12-05 3:59PM EST14.000.860.840.92+0.16+22.86%704409110.55%
BYND221209P000145002022-12-05 3:59PM EST14.501.211.211.35+0.18+17.48%530171123.44%
BYND221209P000150002022-12-05 3:59PM EST15.001.621.621.69+0.22+15.71%76455126.17%
BYND221209P000155002022-12-05 3:48PM EST15.502.151.982.14+0.09+4.37%7984128.13%
BYND221209P000160002022-12-05 2:19PM EST16.002.512.532.62-1.06-29.69%10027149.61%
BYND221209P000165002022-12-05 3:08PM EST16.503.103.003.10+0.36+13.14%1811160.94%
BYND221209P000170002022-12-05 2:44PM EST17.003.553.453.60+0.50+16.39%2916170.70%
BYND221209P000175002022-12-05 3:44PM EST17.504.123.954.10+1.07+35.08%2,1230185.16%
BYND221209P000180002022-12-05 3:33PM EST18.004.604.454.60-1.11-19.44%735199.22%
BYND221209P000185002022-12-05 3:28PM EST18.505.184.955.10+0.39+8.14%82212.11%
BYND221209P000190002022-11-30 1:55PM EST19.006.135.455.600.00-11225.00%
BYND221209P000195002022-11-25 12:59PM EST19.507.115.956.100.00-12236.72%
BYND221209P000200002022-12-05 3:45PM EST20.006.606.456.60+0.54+8.91%048248.44%
BYND221209P000205002022-11-22 2:59PM EST20.508.316.957.100.00--0259.38%
BYND221209P000210002022-12-02 2:41PM EST21.007.107.457.600.00-81269.92%
BYND221209P000220002022-12-05 11:12AM EST22.008.158.258.60-1.33-14.03%274251.56%
BYND221209P000225002022-12-01 9:34AM EST22.508.148.959.100.00-2424299.61%
BYND221209P000230002022-11-28 3:47PM EST23.0010.899.459.600.00-12308.59%
BYND221209P000240002022-12-05 9:48AM EST24.0010.0010.4510.60-0.15-1.48%111326.56%
BYND221209P000250002022-12-05 2:50PM EST25.0011.5011.4511.55+0.37+3.32%208333.59%
BYND221209P000300002022-12-05 3:49PM EST30.0016.5516.4516.55-1.47-8.16%328403.91%