BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND200710C000660002020-06-30 2:07PM EDT66.0068.300.000.000.00--00.00%
BYND200710C000700002020-06-30 1:23PM EDT70.0064.100.000.000.00-300.00%
BYND200710C000740002020-07-01 10:10AM EDT74.0072.150.000.000.00--00.00%
BYND200710C000750002020-06-23 2:54PM EDT75.0078.100.000.000.00-100.00%
BYND200710C000760002020-07-01 2:51PM EDT76.0065.800.000.000.00--00.00%
BYND200710C000770002020-07-02 9:32AM EDT77.0067.500.000.000.00-100.00%
BYND200710C000790002020-06-30 12:00PM EDT79.0054.750.000.000.00--00.00%
BYND200710C000850002020-07-02 9:33AM EDT85.0059.100.000.000.00-300.00%
BYND200710C000870002020-07-01 2:09PM EDT87.0053.430.000.000.00--00.00%
BYND200710C000900002020-07-06 11:54AM EDT90.0053.560.000.000.00-1100.00%
BYND200710C000920002020-07-02 10:59AM EDT92.0049.010.000.000.00-100.00%
BYND200710C000930002020-07-02 11:03AM EDT93.0048.430.000.000.00-300.00%
BYND200710C000970002020-07-02 11:37AM EDT97.0045.250.000.000.00-100.00%
BYND200710C001000002020-07-02 10:23AM EDT100.0042.930.000.000.00-200.00%
BYND200710C001050002020-07-01 11:10AM EDT105.0040.730.000.000.00--00.00%
BYND200710C001070002020-07-02 3:03PM EDT107.0035.030.000.000.00-100.00%
BYND200710C001100002020-07-06 3:34PM EDT110.0033.100.000.000.00-10400.00%
BYND200710C001130002020-06-29 9:52AM EDT113.0016.300.000.000.00--00.00%
BYND200710C001140002020-06-29 11:12AM EDT114.0015.150.000.000.00--00.00%
BYND200710C001150002020-07-06 3:08PM EDT115.0027.500.000.000.00-23500.00%
BYND200710C001160002020-07-01 9:42AM EDT116.0032.000.000.000.00--00.00%
BYND200710C001170002020-07-02 9:38AM EDT117.0026.500.000.000.00-500.00%
BYND200710C001180002020-07-01 9:32AM EDT118.0029.600.000.000.00-400.00%
BYND200710C001190002020-06-30 10:03AM EDT119.0024.390.000.000.00-700.00%
BYND200710C001200002020-07-06 10:59AM EDT120.0023.440.000.000.00-10000.00%
BYND200710C001210002020-07-06 10:11AM EDT121.0020.900.000.000.00-200.00%
BYND200710C001220002020-07-02 1:17PM EDT122.0020.800.000.000.00-200.00%
BYND200710C001230002020-07-06 3:45PM EDT123.0020.000.000.000.00-100.00%
BYND200710C001240002020-07-01 9:31AM EDT124.0024.080.000.000.00-100.00%
BYND200710C001250002020-07-06 12:47PM EDT125.0016.000.000.000.00-100.00%
BYND200710C001260002020-07-06 2:16PM EDT126.0014.750.000.000.00-300.00%
BYND200710C001270002020-07-06 11:21AM EDT127.0014.850.000.000.00-100.00%
BYND200710C001280002020-07-02 1:01PM EDT128.0014.800.000.000.00-400.00%
BYND200710C001290002020-07-06 2:20PM EDT129.0012.000.000.000.00-200.00%
BYND200710C001300002020-07-06 3:45PM EDT130.0013.300.000.000.00-5900.00%
BYND200710C001310002020-07-06 2:12PM EDT131.0010.850.000.000.00-1000.00%
BYND200710C001320002020-07-06 3:41PM EDT132.0011.150.000.000.00-1100.00%
BYND200710C001330002020-07-06 12:12PM EDT133.0010.000.000.000.00-3200.00%
BYND200710C001340002020-07-06 2:18PM EDT134.008.050.000.000.00-1200.00%
BYND200710C001350002020-07-06 3:34PM EDT135.009.250.000.000.00-5400.00%
BYND200710C001360002020-07-06 2:31PM EDT136.007.100.000.000.00-16400.00%
BYND200710C001370002020-07-06 3:34PM EDT137.007.600.000.000.00-4800.00%
BYND200710C001380002020-07-06 3:58PM EDT138.007.000.000.000.00-2300.00%
BYND200710C001390002020-07-06 3:58PM EDT139.006.370.000.000.00-3200.00%
BYND200710C001400002020-07-06 3:55PM EDT140.005.750.000.000.00-59300.00%
BYND200710C001410002020-07-06 3:58PM EDT141.005.200.000.000.00-34700.00%
BYND200710C001420002020-07-06 3:56PM EDT142.004.750.000.000.00-1,00500.00%
BYND200710C001430002020-07-06 3:59PM EDT143.004.250.000.000.00-1,07200.01%
BYND200710C001440002020-07-06 3:59PM EDT144.003.800.000.000.00-67801.56%
BYND200710C001450002020-07-06 3:59PM EDT145.003.370.000.000.00-1,66403.13%
BYND200710C001460002020-07-06 3:59PM EDT146.003.040.000.000.00-58906.25%
BYND200710C001470002020-07-06 3:59PM EDT147.002.810.000.000.00-48706.25%
BYND200710C001480002020-07-06 3:58PM EDT148.002.440.000.000.00-33506.25%
BYND200710C001490002020-07-06 3:59PM EDT149.002.230.000.000.00-497012.50%
BYND200710C001500002020-07-06 3:59PM EDT150.002.000.000.000.00-4,946012.50%
BYND200710C001525002020-07-06 3:59PM EDT152.501.570.000.000.00-1,029012.50%
BYND200710C001550002020-07-06 3:58PM EDT155.001.220.000.000.00-2,143012.50%
BYND200710C001575002020-07-06 3:57PM EDT157.500.970.000.000.00-355025.00%
BYND200710C001600002020-07-06 3:58PM EDT160.000.800.000.000.00-2,605025.00%
BYND200710C001625002020-07-06 3:57PM EDT162.500.660.000.000.00-833025.00%
BYND200710C001650002020-07-06 3:59PM EDT165.000.550.000.000.00-3,546025.00%
BYND200710C001675002020-07-06 3:54PM EDT167.500.480.000.000.00-176025.00%
BYND200710C001700002020-07-06 3:59PM EDT170.000.400.000.000.00-1,212025.00%
BYND200710C001725002020-07-06 3:14PM EDT172.500.340.000.000.00-128050.00%
BYND200710C001750002020-07-06 3:57PM EDT175.000.320.000.000.00-451050.00%
BYND200710C001775002020-07-06 2:52PM EDT177.500.260.000.000.00-206050.00%
BYND200710C001800002020-07-06 3:59PM EDT180.000.250.000.000.00-271050.00%
BYND200710C001825002020-07-06 1:18PM EDT182.500.170.000.000.00-12050.00%
BYND200710C001850002020-07-06 3:53PM EDT185.000.190.000.000.00-32050.00%
BYND200710C001900002020-07-06 3:28PM EDT190.000.170.000.000.00-117050.00%
BYND200710C001950002020-07-06 3:49PM EDT195.000.120.000.000.00-192050.00%
BYND200710C002000002020-07-06 3:31PM EDT200.000.100.000.000.00-196050.00%
BYND200710C002050002020-07-06 2:46PM EDT205.000.090.000.000.00-104050.00%
BYND200710C002100002020-07-06 3:30PM EDT210.000.060.000.000.00-20050.00%
BYND200710C002150002020-07-06 2:11PM EDT215.000.050.000.000.00-5050.00%
BYND200710C002200002020-07-06 3:47PM EDT220.000.050.000.000.00-27050.00%
BYND200710C002250002020-07-06 2:16PM EDT225.000.030.000.000.00-33050.00%
BYND200710C002300002020-07-02 2:30PM EDT230.000.140.000.000.00-26050.00%
BYND200710C002350002020-07-06 3:26PM EDT235.000.030.000.000.00-430050.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND200710P000650002020-07-06 11:35AM EDT65.000.010.000.000.00--050.00%
BYND200710P000700002020-07-01 2:35PM EDT70.000.060.000.000.00-13050.00%
BYND200710P000750002020-06-29 2:16PM EDT75.000.200.000.000.00-60050.00%
BYND200710P000800002020-07-06 3:31PM EDT80.000.020.000.000.00-82050.00%
BYND200710P000850002020-07-01 11:24AM EDT85.000.080.000.000.00-1050.00%
BYND200710P000900002020-07-06 10:57AM EDT90.000.040.000.000.00-4050.00%
BYND200710P000910002020-07-06 10:57AM EDT91.000.010.000.000.00--050.00%
BYND200710P000920002020-07-06 9:34AM EDT92.000.030.030.000.00--0151.56%
BYND200710P000950002020-07-01 9:40AM EDT95.000.160.000.000.00-1050.00%
BYND200710P000970002020-07-02 3:59PM EDT97.000.050.000.000.00-41050.00%
BYND200710P000980002020-07-06 9:47AM EDT98.000.050.000.000.00-22050.00%
BYND200710P000990002020-07-02 3:48PM EDT99.000.050.000.000.00-68050.00%
BYND200710P001000002020-07-06 3:24PM EDT100.000.070.000.000.00-318050.00%
BYND200710P001010002020-07-06 3:26PM EDT101.000.070.000.000.00-14050.00%
BYND200710P001020002020-07-06 10:03AM EDT102.000.040.000.000.00--050.00%
BYND200710P001030002020-07-06 10:20AM EDT103.000.030.000.000.00--050.00%
BYND200710P001040002020-07-06 9:30AM EDT104.000.010.000.000.00-2050.00%
BYND200710P001050002020-07-06 3:54PM EDT105.000.060.000.000.00-29050.00%
BYND200710P001060002020-07-06 3:43PM EDT106.000.070.000.000.00-6050.00%
BYND200710P001070002020-07-06 12:27PM EDT107.000.030.000.000.00-2050.00%
BYND200710P001080002020-07-06 10:30AM EDT108.000.040.000.000.00-21050.00%
BYND200710P001090002020-07-02 10:35AM EDT109.000.150.000.000.00-7050.00%
BYND200710P001100002020-07-06 12:20PM EDT110.000.040.000.000.00-53050.00%
BYND200710P001110002020-07-02 3:48PM EDT111.000.150.000.000.00-15050.00%
BYND200710P001120002020-07-06 12:30PM EDT112.000.050.000.000.00-44050.00%
BYND200710P001130002020-07-06 3:17PM EDT113.000.130.000.000.00-22050.00%
BYND200710P001140002020-07-06 2:11PM EDT114.000.140.000.000.00-22050.00%
BYND200710P001150002020-07-06 3:30PM EDT115.000.100.000.000.00-43050.00%
BYND200710P001160002020-07-06 3:16PM EDT116.000.150.000.000.00-40050.00%
BYND200710P001170002020-07-06 3:11PM EDT117.000.160.000.000.00-25050.00%
BYND200710P001180002020-07-06 3:16PM EDT118.000.160.000.000.00-81050.00%
BYND200710P001190002020-07-06 3:26PM EDT119.000.160.000.000.00-25050.00%
BYND200710P001200002020-07-06 3:53PM EDT120.000.130.000.000.00-186050.00%
BYND200710P001210002020-07-06 11:37AM EDT121.000.120.000.000.00-2025.00%
BYND200710P001220002020-07-06 3:23PM EDT122.000.210.000.000.00-96025.00%
BYND200710P001230002020-07-06 3:30PM EDT123.000.210.000.000.00-56025.00%
BYND200710P001240002020-07-06 3:51PM EDT124.000.210.000.000.00-27025.00%
BYND200710P001250002020-07-06 3:53PM EDT125.000.240.000.000.00-399025.00%
BYND200710P001260002020-07-06 3:46PM EDT126.000.300.000.000.00-78025.00%
BYND200710P001270002020-07-06 3:56PM EDT127.000.330.000.000.00-301025.00%
BYND200710P001280002020-07-06 3:55PM EDT128.000.390.000.000.00-166025.00%
BYND200710P001290002020-07-06 3:51PM EDT129.000.450.000.000.00-231025.00%
BYND200710P001300002020-07-06 3:59PM EDT130.000.530.000.000.00-2,475025.00%
BYND200710P001310002020-07-06 3:53PM EDT131.000.650.000.000.00-146025.00%
BYND200710P001320002020-07-06 3:43PM EDT132.000.800.000.000.00-241012.50%
BYND200710P001330002020-07-06 3:54PM EDT133.001.000.000.000.00-199012.50%
BYND200710P001340002020-07-06 3:59PM EDT134.001.030.000.000.00-174012.50%
BYND200710P001350002020-07-06 3:53PM EDT135.001.320.000.000.00-731012.50%
BYND200710P001360002020-07-06 3:56PM EDT136.001.520.000.000.00-224012.50%
BYND200710P001370002020-07-06 3:55PM EDT137.001.790.000.000.00-311012.50%
BYND200710P001380002020-07-06 3:59PM EDT138.002.120.000.000.00-25006.25%
BYND200710P001390002020-07-06 3:57PM EDT139.002.480.000.000.00-28706.25%
BYND200710P001400002020-07-06 3:59PM EDT140.002.850.000.000.00-97706.25%
BYND200710P001410002020-07-06 3:53PM EDT141.003.300.000.000.00-61103.13%
BYND200710P001420002020-07-06 3:53PM EDT142.003.800.000.000.00-87601.56%
BYND200710P001430002020-07-06 3:55PM EDT143.004.250.000.000.00-21900.01%
BYND200710P001440002020-07-06 3:47PM EDT144.005.000.000.000.00-31300.00%
BYND200710P001450002020-07-06 3:58PM EDT145.005.510.000.000.00-5100.00%
BYND200710P001460002020-07-06 1:25PM EDT146.007.050.000.000.00-3200.00%
BYND200710P001470002020-07-06 2:07PM EDT147.007.950.000.000.00-1000.00%
BYND200710P001480002020-07-06 3:36PM EDT148.007.840.000.000.00-3900.00%
BYND200710P001490002020-07-06 12:18PM EDT149.009.200.000.000.00-800.00%
BYND200710P001500002020-07-06 3:45PM EDT150.009.000.000.000.00-12100.00%
BYND200710P001525002020-07-02 2:45PM EDT152.5012.840.000.000.00-2900.00%
BYND200710P001550002020-07-06 1:43PM EDT155.0014.150.000.000.00-800.00%
BYND200710P001575002020-07-02 3:48PM EDT157.5015.750.000.000.00-1700.00%
BYND200710P001600002020-07-06 10:23AM EDT160.0017.900.000.000.00-10300.00%
BYND200710P001625002020-07-02 3:48PM EDT162.5022.550.000.000.00-300.00%
BYND200710P001650002020-07-06 11:38AM EDT165.0022.550.000.000.00-1600.00%
BYND200710P001675002020-07-02 2:37PM EDT167.5026.750.000.000.00-100.00%
BYND200710P001700002020-07-02 12:14PM EDT170.0028.750.000.000.00-100.00%
BYND200710P001725002020-07-01 10:35AM EDT172.5028.500.000.000.00--00.00%
BYND200710P001750002020-07-01 12:47PM EDT175.0034.250.000.000.00-300.00%
BYND200710P001775002020-07-01 9:48AM EDT177.5030.900.000.000.00-100.00%
BYND200710P001800002020-07-02 11:45AM EDT180.0038.070.000.000.00-100.00%
BYND200710P001825002020-06-22 12:39PM EDT182.5025.500.000.000.00--00.00%
BYND200710P001850002020-07-06 11:54AM EDT185.0041.690.000.000.00-200.00%
BYND200710P001900002020-06-17 9:34AM EDT190.0034.680.000.000.00--00.00%
BYND200710P001950002020-06-30 10:28AM EDT195.0063.700.000.000.00--00.00%
BYND200710P002150002020-06-30 2:46PM EDT215.0081.200.000.000.00--00.00%