Canada markets close in 3 hours 44 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.14-0.56 (-1.57%)
As of 12:16PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220819C000025002022-08-05 3:49PM EDT2.5035.5532.0032.900.00-4,20211,550.00%
BYND220819C000050002022-08-12 3:46PM EDT5.0031.5529.4530.550.00-20001,225.00%
BYND220819C000075002022-05-18 1:14PM EDT7.5017.7515.6516.700.00--00.00%
BYND220819C000100002022-07-15 3:52PM EDT10.0024.5525.8527.500.00-10001,148.83%
BYND220819C000125002022-08-11 3:32PM EDT12.5019.030.000.000.00-20000.00%
BYND220819C000150002022-08-10 2:31PM EDT15.0021.3019.7520.250.00-50426.56%
BYND220819C000175002022-08-12 12:12PM EDT17.5018.8017.2517.750.00-15017356.25%
BYND220819C000200002022-08-16 9:40AM EDT20.0014.8414.8515.20-1.21-7.54%1030267.19%
BYND220819C000220002022-08-05 3:49PM EDT22.0016.0512.9513.250.00-2500251.56%
BYND220819C000225002022-08-16 11:54AM EDT22.5012.5012.2512.75-1.00-7.41%60241.41%
BYND220819C000230002022-08-05 3:39PM EDT23.0014.5011.7512.250.00-500231.25%
BYND220819C000240002022-08-04 12:21PM EDT24.009.3010.6511.350.00-60241.41%
BYND220819C000250002022-08-16 11:30AM EDT25.009.959.9010.20-1.15-10.36%2391171.88%
BYND220819C000255002022-08-03 3:43PM EDT25.509.159.409.750.00-120182.81%
BYND220819C000260002022-08-12 12:35PM EDT26.0010.058.759.250.00-100173.44%
BYND220819C000265002022-08-08 3:46PM EDT26.5012.708.308.700.00-280146.09%
BYND220819C000270002022-08-03 12:43PM EDT27.008.107.858.300.00-190168.36%
BYND220819C000275002022-08-12 2:01PM EDT27.508.907.307.750.00-65141146.09%
BYND220819C000280002022-08-08 3:46PM EDT28.0011.206.707.200.00-200121.88%
BYND220819C000285002022-08-15 11:48AM EDT28.507.406.206.750.00-11128.91%
BYND220819C000290002022-08-12 12:12PM EDT29.005.005.806.30-2.20-30.56%246130.86%
BYND220819C000295002022-08-12 2:35PM EDT29.506.555.355.850.00-74130.86%
BYND220819C000300002022-08-16 12:00PM EDT30.005.104.955.15-0.55-9.73%1472,19767.19%
BYND220819C000305002022-08-16 11:29AM EDT30.504.154.504.75-3.75-47.47%24694.53%
BYND220819C000310002022-08-16 12:00PM EDT31.004.154.054.20-1.01-19.57%261,10575.00%
BYND220819C000315002022-08-16 11:52AM EDT31.503.653.653.75-0.85-18.89%237467.19%
BYND220819C000320002022-08-16 11:53AM EDT32.003.303.203.35-0.78-19.12%402,12572.66%
BYND220819C000325002022-08-16 12:00PM EDT32.502.922.803.00-0.63-17.75%841,40979.10%
BYND220819C000330002022-08-16 11:53AM EDT33.002.502.382.55-0.79-24.01%1411,29775.39%
BYND220819C000335002022-08-16 11:44AM EDT33.502.222.062.22-0.61-21.55%3212779.30%
BYND220819C000340002022-08-16 11:37AM EDT34.001.701.741.97-0.78-31.45%7764883.20%
BYND220819C000345002022-08-16 11:30AM EDT34.501.401.441.64-0.71-33.65%69130982.03%
BYND220819C000350002022-08-16 11:46AM EDT35.001.341.221.38-0.51-27.57%1,1143,96383.98%
BYND220819C000355002022-08-16 11:57AM EDT35.501.121.071.17-0.53-32.12%27711787.60%
BYND220819C000360002022-08-16 11:55AM EDT36.000.910.890.97-0.37-28.91%32542088.57%
BYND220819C000365002022-08-16 11:59AM EDT36.500.730.720.84-0.45-38.14%70826990.43%
BYND220819C000370002022-08-16 11:59AM EDT37.000.620.620.63-0.43-40.95%2,7121,72790.14%
BYND220819C000375002022-08-16 11:49AM EDT37.500.570.510.56-0.23-28.75%2,48068593.16%
BYND220819C000380002022-08-16 11:55AM EDT38.000.460.430.48-0.29-38.67%5,0052,03395.70%
BYND220819C000385002022-08-16 11:45AM EDT38.500.450.340.40-0.18-28.57%9661,25996.48%
BYND220819C000390002022-08-16 11:52AM EDT39.000.330.280.33-0.17-34.00%28465297.85%
BYND220819C000395002022-08-16 11:33AM EDT39.500.350.240.29-0.09-20.45%74403100.78%
BYND220819C000400002022-08-16 11:58AM EDT40.000.220.200.25-0.18-45.00%3,98222,504102.93%
BYND220819C000405002022-08-16 11:58AM EDT40.500.180.180.20-0.14-43.75%260499104.69%
BYND220819C000410002022-08-16 11:55AM EDT41.000.160.150.18-0.11-40.74%1,1141,458107.03%
BYND220819C000415002022-08-16 11:58AM EDT41.500.140.140.15-0.11-44.00%49446109.77%
BYND220819C000420002022-08-16 11:49AM EDT42.000.160.120.14-0.06-27.27%3991,697112.89%
BYND220819C000425002022-08-16 11:19AM EDT42.500.050.110.12-0.15-75.00%53599115.23%
BYND220819C000430002022-08-16 11:59AM EDT43.000.110.110.12-0.08-42.11%39589120.70%
BYND220819C000435002022-08-16 12:01PM EDT43.500.100.100.11-0.06-37.50%161549123.83%
BYND220819C000440002022-08-16 11:37AM EDT44.000.130.080.09-0.01-7.14%1,3962,313123.44%
BYND220819C000445002022-08-16 11:55AM EDT44.500.090.070.08-0.05-35.71%8905125.78%
BYND220819C000450002022-08-16 11:44AM EDT45.000.110.070.08-0.01-8.33%9154,608130.47%
BYND220819C000460002022-08-16 11:30AM EDT46.000.090.050.07-0.01-10.00%1,0451,262134.38%
BYND220819C000470002022-08-16 11:30AM EDT47.000.090.030.06+0.01+12.50%2494136.72%
BYND220819C000480002022-08-16 11:47AM EDT48.000.070.040.06+0.01+16.67%108370146.88%
BYND220819C000490002022-08-16 11:59AM EDT49.000.040.040.05-0.02-33.33%267488152.34%
BYND220819C000500002022-08-16 11:57AM EDT50.000.030.030.05-0.02-40.00%7133,343157.81%
BYND220819C000510002022-08-16 11:57AM EDT51.000.030.020.04-0.02-40.00%30785157.81%
BYND220819C000520002022-08-16 11:32AM EDT52.000.050.020.04+0.02+66.67%271,391165.63%
BYND220819C000530002022-08-16 11:22AM EDT53.000.030.020.030.00-6354168.75%
BYND220819C000540002022-08-16 12:00PM EDT54.000.030.020.03+0.01+50.00%10169175.00%
BYND220819C000550002022-08-16 11:50AM EDT55.000.030.020.030.00-112,254181.25%
BYND220819C000560002022-08-15 3:48PM EDT56.000.030.000.030.00-28218175.00%
BYND220819C000570002022-08-15 11:00AM EDT57.000.020.000.030.00-54559181.25%
BYND220819C000580002022-08-15 10:22AM EDT58.000.020.000.030.00-5177187.50%
BYND220819C000590002022-08-15 11:00AM EDT59.000.010.000.030.00-21327193.75%
BYND220819C000600002022-08-16 9:34AM EDT60.000.010.010.03-0.02-66.67%111,263204.69%
BYND220819C000610002022-08-15 9:56AM EDT61.000.020.000.030.00-30187203.13%
BYND220819C000620002022-08-12 11:06AM EDT62.000.050.000.030.00--666209.38%
BYND220819C000630002022-08-12 10:55AM EDT63.000.060.000.060.00--166231.25%
BYND220819C000640002022-08-12 2:43PM EDT64.000.030.000.030.00--244218.75%
BYND220819C000650002022-08-15 1:32PM EDT65.000.030.000.030.00-38948225.00%
BYND220819C000660002022-08-16 11:50AM EDT66.000.010.000.05-0.04-80.00%3206242.19%
BYND220819C000670002022-08-12 10:32AM EDT67.000.070.000.030.00--147234.38%
BYND220819C000680002022-08-12 10:38AM EDT68.000.06-0.040.00--243265.63%
BYND220819C000690002022-08-12 10:21AM EDT69.000.05-0.050.00--111278.13%
BYND220819C000700002022-08-15 1:46PM EDT70.000.020.010.020.00-102794246.88%
BYND220819C000750002022-08-15 11:47AM EDT75.000.020.000.030.00-201,083268.75%
BYND220819C000800002022-08-12 10:05AM EDT80.000.040.000.060.00-18519309.38%
BYND220819C000850002022-08-15 11:13AM EDT85.000.010.000.020.00-3898293.75%
BYND220819C000900002022-08-15 9:46AM EDT90.000.010.000.050.00-1661340.63%
BYND220819C000950002022-08-09 9:34AM EDT95.000.050.000.030.00-20380337.50%
BYND220819C001000002022-08-15 1:46PM EDT100.000.010.000.030.00-32703353.13%
BYND220819C001050002022-08-08 11:34AM EDT105.000.090.000.030.00-7331,913368.75%
BYND220819C001100002022-08-10 2:09PM EDT110.000.040.000.090.00-1763425.00%
BYND220819C001150002022-08-08 12:10PM EDT115.000.060.000.080.00-1650434.38%
BYND220819C001200002022-08-08 12:09PM EDT120.000.060.000.030.00-55236406.25%
BYND220819C001250002022-08-04 2:49PM EDT125.000.050.000.030.00-2549418.75%
BYND220819C001300002022-07-22 10:37AM EDT130.000.020.000.080.00-1635471.88%
BYND220819C001350002022-08-12 2:03PM EDT135.000.010.000.010.00-7381400.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND220819P000025002022-07-27 10:56AM EDT2.500.010.000.010.00-106,059875.00%
BYND220819P000050002022-08-05 10:31AM EDT5.000.020.000.020.00-12,277687.50%
BYND220819P000075002022-08-05 11:00AM EDT7.500.020.000.020.00-202,563550.00%
BYND220819P000100002022-08-10 9:50AM EDT10.000.020.000.020.00-53,856450.00%
BYND220819P000125002022-08-12 12:02PM EDT12.500.020.000.030.00-406,308387.50%
BYND220819P000150002022-08-16 9:42AM EDT15.000.010.000.010.00-210,653287.50%
BYND220819P000175002022-08-15 1:54PM EDT17.500.010.000.030.00-301,623268.75%
BYND220819P000200002022-08-16 11:26AM EDT20.000.010.000.010.00-532,565193.75%
BYND220819P000220002022-08-16 11:46AM EDT22.000.020.000.030.00-51,015187.50%
BYND220819P000225002022-08-16 10:48AM EDT22.500.020.010.030.00-211,944184.38%
BYND220819P000230002022-08-15 9:30AM EDT23.000.050.000.030.00-21,066171.88%
BYND220819P000240002022-08-16 9:55AM EDT24.000.020.000.03-0.01-33.33%10287156.25%
BYND220819P000250002022-08-16 11:49AM EDT25.000.020.010.03-0.02-50.00%252,639145.31%
BYND220819P000255002022-08-16 11:48AM EDT25.500.030.020.030.00-15255142.19%
BYND220819P000260002022-08-16 11:36AM EDT26.000.030.020.04-0.01-25.00%111,352139.06%
BYND220819P000265002022-08-16 9:46AM EDT26.500.030.030.04-0.02-40.00%1354134.38%
BYND220819P000270002022-08-15 12:01PM EDT27.000.040.040.05-0.04-50.00%5242131.25%
BYND220819P000275002022-08-16 11:41AM EDT27.500.060.050.06-0.01-14.29%26752128.13%
BYND220819P000280002022-08-16 11:51AM EDT28.000.070.070.08-0.02-22.22%403366127.34%
BYND220819P000285002022-08-16 11:09AM EDT28.500.110.080.100.00-166173123.44%
BYND220819P000290002022-08-16 11:25AM EDT29.000.110.100.12-0.02-15.38%1,233720119.92%
BYND220819P000295002022-08-16 11:43AM EDT29.500.150.130.160.00-27197118.75%
BYND220819P000300002022-08-16 11:45AM EDT30.000.190.170.19+0.01+5.56%32013,210116.41%
BYND220819P000305002022-08-16 11:02AM EDT30.500.350.200.24+0.13+59.09%23750113.28%
BYND220819P000310002022-08-16 11:40AM EDT31.000.300.270.30+0.03+11.11%155484112.50%
BYND220819P000315002022-08-16 11:53AM EDT31.500.360.340.38+0.05+16.13%291691111.13%
BYND220819P000320002022-08-16 11:46AM EDT32.000.490.400.46+0.08+19.51%1681,170107.62%
BYND220819P000325002022-08-16 10:54AM EDT32.500.760.530.60+0.31+68.89%71815108.98%
BYND220819P000330002022-08-16 11:59AM EDT33.000.680.680.73+0.13+23.64%4921,385108.59%
BYND220819P000335002022-08-16 12:00PM EDT33.500.840.840.90+0.17+25.37%337959108.59%
BYND220819P000340002022-08-16 12:00PM EDT34.001.030.991.08+0.17+19.77%2791,685106.64%
BYND220819P000345002022-08-16 11:34AM EDT34.501.501.191.30+0.50+50.00%45141106.25%
BYND220819P000350002022-08-16 11:58AM EDT35.001.571.471.61+0.34+27.64%2282,167109.96%
BYND220819P000355002022-08-16 11:25AM EDT35.502.131.771.98+0.64+42.95%12123114.55%
BYND220819P000360002022-08-16 11:30AM EDT36.002.322.042.20+0.67+40.61%32694111.43%
BYND220819P000365002022-08-16 11:30AM EDT36.502.492.422.61+0.45+22.06%986117.19%
BYND220819P000370002022-08-16 12:00PM EDT37.002.802.782.91+0.52+22.81%73647116.99%
BYND220819P000375002022-08-16 9:37AM EDT37.503.603.153.35+0.99+37.93%1230121.00%
BYND220819P000380002022-08-16 11:40AM EDT38.003.703.603.70+0.80+27.59%521,605123.63%
BYND220819P000385002022-08-16 11:14AM EDT38.505.003.954.20+1.60+47.06%12128127.15%
BYND220819P000390002022-08-16 11:45AM EDT39.004.594.404.65+0.68+17.39%3889132.03%
BYND220819P000395002022-08-16 10:46AM EDT39.504.914.855.05+0.06+1.24%11115133.98%
BYND220819P000400002022-08-16 11:38AM EDT40.005.795.305.55+1.09+23.19%3219,118139.84%
BYND220819P000405002022-08-15 10:09AM EDT40.505.605.805.950.00-3399142.77%
BYND220819P000410002022-08-16 9:52AM EDT41.006.356.306.50+0.45+7.63%2165152.73%
BYND220819P000415002022-08-15 12:54PM EDT41.506.256.657.000.00-3173152.15%
BYND220819P000420002022-08-16 11:13AM EDT42.008.437.257.45+1.73+25.82%5468161.91%
BYND220819P000425002022-08-15 2:40PM EDT42.506.857.708.000.00-4797168.75%
BYND220819P000430002022-08-16 11:32AM EDT43.008.558.258.35+1.15+15.54%3111169.73%
BYND220819P000435002022-08-15 3:42PM EDT43.508.008.759.300.00-5795200.98%
BYND220819P000440002022-08-15 2:46PM EDT44.008.359.109.400.00-9898176.17%
BYND220819P000445002022-08-15 2:57PM EDT44.508.809.6010.100.00-4766194.73%
BYND220819P000450002022-08-16 11:11AM EDT45.0010.4010.1510.35+0.85+8.90%6504188.09%
BYND220819P000460002022-08-15 1:13PM EDT46.0010.5011.1011.700.00-512218.75%
BYND220819P000470002022-08-15 1:35PM EDT47.0011.6112.1012.850.00-219239.26%
BYND220819P000480002022-08-15 10:10AM EDT48.0013.0013.1013.750.00-633244.53%
BYND220819P000490002022-08-16 11:30AM EDT49.0014.3514.1014.60+4.46+45.10%32245.70%
BYND220819P000500002022-08-16 12:00PM EDT50.0015.2015.1515.30+0.75+5.19%8896237.50%
BYND220819P000510002022-08-15 12:17PM EDT51.0015.4016.1016.700.00-635272.66%
BYND220819P000520002022-08-11 12:14PM EDT52.0016.0017.0017.700.00-47275.39%
BYND220819P000530002022-08-08 10:54AM EDT53.0013.1118.1018.550.00-33280.86%
BYND220819P000540002022-08-03 11:18AM EDT54.0021.8019.0019.800.00-11300.98%
BYND220819P000550002022-08-16 11:30AM EDT55.0020.3520.1020.30+1.15+5.99%12429278.13%
BYND220819P000560002022-08-01 10:19AM EDT56.0024.8521.0521.600.00--1307.23%
BYND220819P000600002022-08-16 11:30AM EDT60.0025.5025.0525.50+1.24+5.11%7617330.66%
BYND220819P000650002022-08-16 10:46AM EDT65.0031.2030.1530.40+1.70+5.76%4148366.02%
BYND220819P000700002022-08-16 11:30AM EDT70.0035.0035.1535.45+0.45+1.30%6256402.73%
BYND220819P000750002022-08-16 10:45AM EDT75.0041.2540.0540.40+1.65+4.17%5159416.41%
BYND220819P000800002022-08-16 10:16AM EDT80.0045.9645.1545.45+1.31+2.93%1359458.59%
BYND220819P000850002022-08-16 10:48AM EDT85.0051.2049.9050.85+2.75+5.68%1090498.05%
BYND220819P000900002022-08-09 12:00PM EDT90.0054.0254.9055.850.00-430521.09%
BYND220819P000950002022-08-16 10:26AM EDT95.0060.9059.9560.85-1.30-2.09%355547.66%
BYND220819P001000002022-08-16 11:24AM EDT100.0066.1065.0065.55+1.55+2.40%11562541.41%
BYND220819P001050002022-08-10 11:10AM EDT105.0068.1569.9070.650.00-210560.16%
BYND220819P001100002022-08-10 11:10AM EDT110.0073.2374.9575.900.00-230610.55%
BYND220819P001150002022-08-12 9:59AM EDT115.0079.9379.9080.800.00-140611.72%
BYND220819P001200002022-07-29 9:40AM EDT120.0090.3884.8085.800.00-120616.41%
BYND220819P001250002022-08-03 11:27AM EDT125.0092.4889.8590.850.00-157642.97%
BYND220819P001300002022-08-15 2:35PM EDT130.0094.3494.9095.800.00-326657.42%
BYND220819P001350002022-08-09 10:53AM EDT135.0099.10100.05100.800.00-6293687.89%