Canada markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.27+0.98 (+6.41%)
At close: 04:00PM EDT
16.28 +0.01 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND230331C000100002023-02-14 3:05PM EDT10.005.456.706.950.00--0391.80%
BYND230331C000120002023-03-10 12:37PM EDT12.005.583.904.400.00--1176.56%
BYND230331C000130002023-03-24 2:44PM EDT13.003.143.003.35+1.14+57.00%60200123.44%
BYND230331C000140002023-03-24 3:36PM EDT14.002.302.072.46+0.80+53.33%1217117.58%
BYND230331C000145002023-03-24 12:54PM EDT14.501.961.681.96+0.94+92.16%84265.63%
BYND230331C000150002023-03-24 12:31PM EDT15.001.651.401.51+0.90+120.00%281,04578.13%
BYND230331C000155002023-03-24 3:38PM EDT15.501.161.061.16+0.62+114.81%19217980.47%
BYND230331C000160002023-03-24 3:50PM EDT16.000.850.800.86+0.38+80.85%48532383.20%
BYND230331C000165002023-03-24 3:59PM EDT16.500.590.590.64+0.24+68.57%3278786.52%
BYND230331C000170002023-03-24 3:52PM EDT17.000.450.430.48+0.19+73.08%1,14175090.04%
BYND230331C000175002023-03-24 3:59PM EDT17.500.340.310.35+0.14+70.00%4734,23592.58%
BYND230331C000180002023-03-24 3:46PM EDT18.000.250.230.30+0.12+92.31%88052699.41%
BYND230331C000185002023-03-24 3:45PM EDT18.500.200.170.20+0.09+81.82%811,149100.00%
BYND230331C000190002023-03-24 3:52PM EDT19.000.130.130.18+0.05+62.50%119267107.03%
BYND230331C000195002023-03-24 3:09PM EDT19.500.130.090.14+0.02+18.18%91388109.38%
BYND230331C000200002023-03-24 3:46PM EDT20.000.080.060.10+0.02+33.33%132287109.77%
BYND230331C000205002023-03-24 12:23PM EDT20.500.130.040.11+0.06+85.71%428117.97%
BYND230331C000210002023-03-24 3:53PM EDT21.000.050.050.08+0.01+25.00%205127123.44%
BYND230331C000215002023-03-24 3:45PM EDT21.500.080.010.08-0.17-68.00%4412122.66%
BYND230331C000220002023-03-24 3:42PM EDT22.000.030.000.160.00-3137146.09%
BYND230331C000225002023-03-24 12:33PM EDT22.500.080.000.12+0.04+100.00%148146.09%
BYND230331C000230002023-03-24 11:35AM EDT23.000.050.000.17-0.10-66.67%219164.06%
BYND230331C000235002023-03-14 1:37PM EDT23.500.180.000.160.00-41,013170.31%
BYND230331C000240002023-03-24 3:28PM EDT24.000.020.020.05-0.05-71.43%2969153.13%
BYND230331C000245002023-03-09 3:55PM EDT24.500.120.000.180.00-45189.06%
BYND230331C000250002023-03-24 12:09PM EDT25.000.040.010.04+0.01+33.33%100249157.81%
BYND230331C000260002023-03-23 3:52PM EDT26.000.170.000.170.00-12207.03%
BYND230331C000270002023-03-17 10:40AM EDT27.000.030.000.170.00-27220.31%
BYND230331C000280002023-03-21 1:01PM EDT28.000.080.000.170.00-12232.03%
BYND230331C000300002023-03-20 11:22AM EDT30.000.020.000.040.00-586206.25%
BYND230331C000330002023-02-27 12:46PM EDT33.000.160.000.170.00--5285.94%
BYND230331C000350002023-03-10 12:11PM EDT35.000.030.000.170.00-163303.91%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND230331P000050002023-03-17 1:18PM EDT5.000.050.000.020.00-29375.00%
BYND230331P000080002023-03-22 3:18PM EDT8.000.010.000.170.00-130325.00%
BYND230331P000090002023-03-13 3:40PM EDT9.000.050.000.170.00-146278.13%
BYND230331P000100002023-03-21 11:43AM EDT10.000.040.000.180.00-1140237.50%
BYND230331P000110002023-03-24 3:58PM EDT11.000.030.000.03-0.03-50.00%1969143.75%
BYND230331P000115002023-03-23 12:02PM EDT11.500.060.000.190.00-3188181.25%
BYND230331P000120002023-03-24 11:00AM EDT12.000.040.030.06-0.04-50.00%11355139.06%
BYND230331P000125002023-03-24 2:14PM EDT12.500.060.040.06-0.10-62.50%1,551102126.56%
BYND230331P000130002023-03-24 2:45PM EDT13.000.090.070.10-0.16-64.00%10214125.00%
BYND230331P000135002023-03-24 3:48PM EDT13.500.110.110.14-0.18-62.07%1,5821,809120.31%
BYND230331P000140002023-03-24 3:50PM EDT14.000.180.180.21-0.36-66.67%308328118.75%
BYND230331P000145002023-03-24 3:46PM EDT14.500.290.270.31-0.40-57.97%98378116.41%
BYND230331P000150002023-03-24 3:56PM EDT15.000.440.380.44-0.47-51.65%423376113.67%
BYND230331P000155002023-03-24 3:57PM EDT15.500.600.560.63-0.43-41.75%195147114.45%
BYND230331P000160002023-03-24 3:56PM EDT16.000.840.750.85-0.41-32.80%4523,183112.70%
BYND230331P000165002023-03-24 3:36PM EDT16.501.111.051.10-1.01-47.64%86146114.06%
BYND230331P000170002023-03-24 3:56PM EDT17.001.481.371.51-1.07-41.96%39159121.68%
BYND230331P000175002023-03-24 3:45PM EDT17.501.841.701.90-0.51-21.70%9148124.61%
BYND230331P000180002023-03-24 3:55PM EDT18.002.262.202.31-1.04-31.52%407749136.72%
BYND230331P000185002023-03-24 3:48PM EDT18.502.742.572.82-0.94-25.54%616144.73%
BYND230331P000190002023-03-24 1:13PM EDT19.003.252.973.25-0.57-14.92%20413146.88%
BYND230331P000195002023-03-17 2:52PM EDT19.504.613.403.750.00-46154.69%
BYND230331P000200002023-03-24 3:11PM EDT20.004.153.904.20-0.82-16.50%6075162.89%
BYND230331P000205002023-03-24 9:30AM EDT20.505.924.354.65+1.52+34.55%11165.23%
BYND230331P000210002023-03-17 10:26AM EDT21.005.334.805.250.00-818181.25%
BYND230331P000215002023-03-24 3:11PM EDT21.505.615.305.75+0.66+13.33%503192.19%
BYND230331P000220002023-03-22 9:41AM EDT22.007.005.806.350.00-119212.11%
BYND230331P000225002023-03-15 2:50PM EDT22.506.406.207.050.00-24232.03%
BYND230331P000230002023-03-24 2:13PM EDT23.007.106.757.50+0.25+3.65%11241.80%
BYND230331P000240002023-03-10 10:31AM EDT24.007.907.758.350.00-12245.31%
BYND230331P000250002023-03-24 11:10AM EDT25.009.128.759.35+0.27+3.05%162262.11%
BYND230331P000290002023-03-24 12:12PM EDT29.0012.7712.7513.35-0.94-6.86%25321.09%
BYND230331P000300002023-03-24 3:37PM EDT30.0013.9013.7514.45-1.07-7.15%815346.09%
BYND230331P000350002023-03-23 1:57PM EDT35.0019.8518.7019.400.00-7071390.63%
BYND230331P000400002023-03-24 2:44PM EDT40.0024.0623.7024.30-0.29-1.19%4095422.66%