Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

160.23+11.43 (+7.68%)

As of 10:37AM EDT. Market open.

In The Money

Show:ListStraddle

CallsforSeptember 25, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BYND200925C00070000	2020-09-02 9:49AM EDT	70.00	62.70	89.20	90.75	0.00	-	-	0	418.95%
BYND200925C00075000	2020-09-21 12:08AM EDT	75.00	72.15	85.30	85.80	0.00	-	-	2	357.81%
BYND200925C00080000	2020-09-21 12:08AM EDT	80.00	67.15	79.40	82.25	0.00	-	-	2	366.41%
BYND200925C00084000	2020-09-21 12:08AM EDT	84.00	66.30	76.25	76.75	0.00	-	-	1	301.17%
BYND200925C00085000	2020-09-01 2:25PM EDT	85.00	49.05	74.95	76.10	0.00	-	-	0	300.39%
BYND200925C00096000	2020-09-21 12:08AM EDT	96.00	49.15	62.65	64.75	0.00	-	4	2	273.83%
BYND200925C00098000	2020-09-21 12:08AM EDT	98.00	52.47	60.85	62.70	0.00	-	-	1	259.38%
BYND200925C00099000	2020-09-21 12:08AM EDT	99.00	48.45	60.00	62.00	0.00	-	-	4	280.08%
BYND200925C00100000	2020-09-16 9:48AM EDT	100.00	53.00	59.25	61.20	0.00	-	29	29	288.77%
BYND200925C00103000	2020-09-21 12:08AM EDT	103.00	41.60	56.50	58.40	0.00	-	2	7	208.20%
BYND200925C00104000	2020-09-21 12:08AM EDT	104.00	46.09	56.45	58.00	0.00	-	-	4	270.12%
BYND200925C00105000	2020-09-21 12:08AM EDT	105.00	37.00	54.65	55.90	0.00	-	-	1	161.72%
BYND200925C00107000	2020-09-21 12:08AM EDT	107.00	40.15	53.20	53.95	0.00	-	-	1	207.23%
BYND200925C00108000	2020-09-21 12:08AM EDT	108.00	46.25	52.40	54.30	0.00	-	-	3	257.42%
BYND200925C00110000	2020-09-21 10:11AM EDT	110.00	37.15	50.05	51.65	0.00	-	1	6	217.58%
BYND200925C00111000	2020-09-21 12:08AM EDT	111.00	36.60	48.60	50.65	0.00	-	-	1	195.51%
BYND200925C00112000	2020-09-21 9:55AM EDT	112.00	32.50	48.10	48.75	0.00	-	2	8	169.92%
BYND200925C00113000	2020-09-17 12:01PM EDT	113.00	39.05	46.40	47.65	0.00	-	1	5	189.55%
BYND200925C00114000	2020-09-21 12:08AM EDT	114.00	40.71	46.25	46.65	0.00	-	-	7	165.82%
BYND200925C00115000	2020-09-18 11:53AM EDT	115.00	32.65	44.50	45.40	0.00	-	1	76	155.47%
BYND200925C00116000	2020-09-18 11:37AM EDT	116.00	31.85	44.05	44.75	0.00	-	2	8	151.95%
BYND200925C00117000	2020-09-10 9:49AM EDT	117.00	29.50	42.80	44.00	0.00	-	1	1	148.44%
BYND200925C00118000	2020-09-18 3:37PM EDT	118.00	30.58	41.55	42.75	0.00	-	4	7	176.76%
BYND200925C00119000	2020-09-18 12:34PM EDT	119.00	28.50	41.20	41.60	0.00	-	3	2	141.60%
BYND200925C00120000	2020-09-21 3:59PM EDT	120.00	29.27	40.45	40.85	0.00	-	2	15	161.72%
BYND200925C00121000	2020-09-18 1:52PM EDT	121.00	26.59	39.15	39.70	0.00	-	3	4	137.70%
BYND200925C00122000	2020-09-16 9:48AM EDT	122.00	31.25	37.60	39.95	0.00	-	4	4	162.30%
BYND200925C00123000	2020-09-16 10:30AM EDT	123.00	30.26	37.40	38.65	+7.53	+33.13%	1	48	172.07%
BYND200925C00124000	2020-09-21 9:47AM EDT	124.00	32.50	36.50	36.95	+12.87	+65.56%	5	504	151.27%
BYND200925C00125000	2020-09-21 2:39PM EDT	125.00	28.29	35.30	35.75	+5.36	+23.38%	1	180	133.20%
BYND200925C00126000	2020-09-18 12:29PM EDT	126.00	22.08	34.30	34.70	0.00	-	6	85	127.54%
BYND200925C00127000	2020-09-22 10:16AM EDT	127.00	33.45	33.65	34.10	+11.83	+54.72%	3	66	147.95%
BYND200925C00128000	2020-09-21 9:54AM EDT	128.00	16.75	32.25	32.65	0.00	-	1	72	116.02%
BYND200925C00129000	2020-09-16 12:34PM EDT	129.00	27.42	31.25	31.75	0.00	-	1	80	116.99%
BYND200925C00130000	2020-09-22 9:38AM EDT	130.00	28.00	30.50	30.85	+8.53	+43.81%	14	209	125.20%
BYND200925C00131000	2020-09-18 1:57PM EDT	131.00	29.51	29.55	31.00	+13.29	+81.94%	19	78	148.93%
BYND200925C00132000	2020-09-21 9:42AM EDT	132.00	12.80	27.70	28.70	0.00	-	12	65	119.14%
BYND200925C00133000	2020-09-22 9:53AM EDT	133.00	26.00	27.45	27.75	+10.20	+64.56%	1	56	109.77%
BYND200925C00134000	2020-09-21 1:39PM EDT	134.00	14.85	26.45	26.80	0.00	-	10	99	107.62%
BYND200925C00135000	2020-09-22 9:34AM EDT	135.00	18.87	25.25	25.80	+5.62	+42.42%	1	1,011	97.85%
BYND200925C00136000	2020-09-22 10:16AM EDT	136.00	24.65	24.70	25.05	+14.02	+131.89%	2	148	112.40%
BYND200925C00137000	2020-09-22 9:57AM EDT	137.00	24.00	23.30	23.70	+11.55	+92.77%	3	108	89.36%
BYND200925C00138000	2020-09-21 10:57AM EDT	138.00	9.20	22.55	23.05	0.00	-	9	96	101.47%
BYND200925C00139000	2020-09-22 9:43AM EDT	139.00	18.50	21.75	22.55	+10.00	+117.65%	2	205	110.79%
BYND200925C00140000	2020-09-22 10:08AM EDT	140.00	21.12	20.75	21.25	+11.57	+121.15%	29	821	101.47%
BYND200925C00141000	2020-09-21 3:24PM EDT	141.00	9.22	19.55	19.90	0.00	-	37	158	86.91%
BYND200925C00142000	2020-09-22 10:15AM EDT	142.00	19.95	18.70	19.05	+11.60	+138.92%	15	479	89.01%
BYND200925C00143000	2020-09-22 9:33AM EDT	143.00	16.00	17.80	18.20	+8.50	+113.33%	5	252	89.45%
BYND200925C00144000	2020-09-22 9:51AM EDT	144.00	16.45	16.80	17.20	+9.36	+132.02%	8	151	85.40%
BYND200925C00145000	2020-09-22 10:13AM EDT	145.00	18.00	16.10	16.50	+11.64	+183.02%	106	567	90.14%
BYND200925C00146000	2020-09-22 9:58AM EDT	146.00	16.41	15.05	15.35	+10.61	+182.93%	44	206	83.11%
BYND200925C00147000	2020-09-22 10:02AM EDT	147.00	15.00	14.10	14.45	+9.85	+191.26%	40	221	80.86%
BYND200925C00148000	2020-09-22 10:16AM EDT	148.00	13.45	13.25	13.65	+8.75	+186.17%	127	325	80.86%
BYND200925C00149000	2020-09-22 10:10AM EDT	149.00	12.80	12.30	12.70	+8.60	+204.76%	130	380	77.54%
BYND200925C00150000	2020-09-22 10:21AM EDT	150.00	11.70	11.70	11.95	+7.95	+212.00%	2,255	1,873	80.03%
BYND200925C00152500	2020-09-22 10:20AM EDT	152.50	9.71	9.65	9.90	+6.91	+246.79%	1,176	757	76.37%
BYND200925C00155000	2020-09-22 10:18AM EDT	155.00	8.60	8.00	8.15	+6.46	+301.87%	6,973	2,855	76.49%
BYND200925C00157500	2020-09-22 10:20AM EDT	157.50	6.50	6.45	6.65	+4.93	+314.01%	2,684	490	76.42%
BYND200925C00160000	2020-09-22 10:21AM EDT	160.00	5.35	5.20	5.30	+4.16	+349.58%	11,571	3,544	76.81%
BYND200925C00162500	2020-09-22 10:20AM EDT	162.50	4.25	4.20	4.30	+3.35	+372.22%	2,752	352	78.78%
BYND200925C00165000	2020-09-22 10:22AM EDT	165.00	3.40	3.30	3.45	+2.74	+415.15%	3,228	953	79.98%
BYND200925C00167500	2020-09-22 10:19AM EDT	167.50	2.72	2.64	2.86	+2.22	+444.00%	1,064	185	82.72%
BYND200925C00170000	2020-09-22 10:21AM EDT	170.00	2.20	2.20	2.30	+1.80	+450.00%	5,251	896	85.47%
BYND200925C00172500	2020-09-22 10:19AM EDT	172.50	1.91	1.77	1.87	+1.58	+478.79%	408	138	87.65%
BYND200925C00175000	2020-09-22 10:22AM EDT	175.00	1.45	1.41	1.53	+1.22	+530.43%	724	304	89.75%
BYND200925C00177500	2020-09-22 10:17AM EDT	177.50	1.20	1.17	1.27	+1.00	+500.00%	193	126	92.53%
BYND200925C00180000	2020-09-22 10:18AM EDT	180.00	1.05	0.93	1.01	+0.88	+517.65%	1,226	718	93.95%
BYND200925C00185000	2020-09-22 10:19AM EDT	185.00	0.68	0.65	0.75	+0.57	+518.18%	394	499	99.98%
BYND200925C00190000	2020-09-22 10:21AM EDT	190.00	0.47	0.47	0.50	+0.41	+683.33%	1,269	1,637	104.30%
BYND200925C00195000	2020-09-22 10:15AM EDT	195.00	0.46	0.35	0.40	+0.41	+820.00%	202	485	110.45%
BYND200925C00200000	2020-09-22 10:19AM EDT	200.00	0.30	0.26	0.32	+0.26	+650.00%	547	813	116.02%
BYND200925C00205000	2020-09-22 10:18AM EDT	205.00	0.25	0.18	0.23	+0.23	+1,150.00%	69	236	119.14%
BYND200925C00210000	2020-09-22 10:19AM EDT	210.00	0.18	0.15	0.18	+0.17	+1,700.00%	344	513	124.41%

PutsforSeptember 25, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BYND200925P00065000	2020-09-21 12:11PM EDT	65.00	0.02	0.00	0.00	0.00	-	63	226	50.00%
BYND200925P00070000	2020-09-21 12:12PM EDT	70.00	0.03	0.00	0.01	0.00	-	4	111	250.00%
BYND200925P00075000	2020-09-16 11:44AM EDT	75.00	0.08	0.00	0.03	0.00	-	16	23	250.00%
BYND200925P00080000	2020-09-18 9:30AM EDT	80.00	0.10	0.00	0.08	0.00	-	1	42	253.13%
BYND200925P00085000	2020-09-16 11:19AM EDT	85.00	0.05	0.01	0.04	0.00	-	2	16	221.88%
BYND200925P00090000	2020-09-18 12:55PM EDT	90.00	0.07	0.00	0.87	0.00	-	6	13	294.14%
BYND200925P00095000	2020-09-21 9:57AM EDT	95.00	0.09	0.00	0.90	0.00	-	11	236	271.48%
BYND200925P00096000	2020-09-21 12:08AM EDT	96.00	0.11	0.00	0.89	0.00	-	-	15	266.21%
BYND200925P00098000	2020-09-21 11:38AM EDT	98.00	0.10	0.00	0.89	0.00	-	11	20	256.84%
BYND200925P00099000	2020-09-21 12:08AM EDT	99.00	0.08	0.00	0.87	0.00	-	-	6	251.17%
BYND200925P00100000	2020-09-22 10:15AM EDT	100.00	0.02	0.00	0.08	-0.04	-66.67%	28	232	176.56%
BYND200925P00104000	2020-09-21 12:08AM EDT	104.00	0.12	0.00	0.87	0.00	-	-	6	228.91%
BYND200925P00105000	2020-09-21 3:40PM EDT	105.00	0.08	0.00	0.89	0.00	-	419	484	225.39%
BYND200925P00108000	2020-09-21 12:07PM EDT	108.00	0.13	0.00	0.87	0.00	-	42	92	211.72%
BYND200925P00109000	2020-09-22 9:49AM EDT	109.00	0.05	0.02	0.04	0.00	-	70	26	142.19%
BYND200925P00110000	2020-09-22 9:53AM EDT	110.00	0.06	0.02	0.07	+0.02	+50.00%	1	351	145.70%
BYND200925P00111000	2020-09-22 10:01AM EDT	111.00	0.05	0.02	0.07	-0.04	-44.44%	4	20	142.19%
BYND200925P00112000	2020-09-22 9:45AM EDT	112.00	0.07	0.00	0.85	-0.10	-58.82%	17	81	194.14%
BYND200925P00113000	2020-09-21 9:53AM EDT	113.00	0.18	0.00	0.88	0.00	-	2	135	191.21%
BYND200925P00114000	2020-09-22 9:55AM EDT	114.00	0.05	0.02	0.14	-0.22	-81.48%	20	298	142.97%
BYND200925P00115000	2020-09-21 3:31PM EDT	115.00	0.06	0.04	0.07	0.00	-	5	206	133.20%
BYND200925P00116000	2020-09-21 1:30PM EDT	116.00	0.15	0.03	0.91	0.00	-	18	50	181.35%
BYND200925P00117000	2020-09-22 9:41AM EDT	117.00	0.06	0.04	0.42	-0.02	-25.00%	1	178	155.86%
BYND200925P00118000	2020-09-22 10:08AM EDT	118.00	0.06	0.05	0.92	-0.02	-25.00%	26	169	174.41%
BYND200925P00119000	2020-09-21 1:13PM EDT	119.00	0.17	0.05	0.10	0.00	-	18	60	125.78%
BYND200925P00120000	2020-09-22 10:07AM EDT	120.00	0.09	0.05	0.09	0.00	-	36	437	121.48%
BYND200925P00121000	2020-09-21 3:36PM EDT	121.00	0.11	0.06	0.10	0.00	-	60	137	120.70%
BYND200925P00122000	2020-09-21 12:40PM EDT	122.00	0.22	0.07	0.10	0.00	-	136	176	118.36%
BYND200925P00123000	2020-09-21 3:51PM EDT	123.00	0.13	0.07	0.11	0.00	-	61	186	116.41%
BYND200925P00124000	2020-09-22 9:53AM EDT	124.00	0.14	0.07	0.11	-0.01	-6.67%	1	95	113.28%
BYND200925P00125000	2020-09-22 10:17AM EDT	125.00	0.09	0.09	0.10	-0.06	-40.00%	227	482	110.94%
BYND200925P00126000	2020-09-22 10:09AM EDT	126.00	0.10	0.08	0.12	-0.07	-41.18%	8	74	108.59%
BYND200925P00127000	2020-09-21 3:01PM EDT	127.00	0.29	0.09	0.12	0.00	-	41	167	106.25%
BYND200925P00128000	2020-09-21 3:58PM EDT	128.00	0.13	0.10	0.13	-0.08	-38.10%	5	252	104.49%
BYND200925P00129000	2020-09-22 10:01AM EDT	129.00	0.17	0.11	0.14	-0.42	-71.19%	2	202	102.73%
BYND200925P00130000	2020-09-22 10:20AM EDT	130.00	0.13	0.12	0.15	-0.16	-55.17%	103	720	100.78%
BYND200925P00131000	2020-09-22 9:40AM EDT	131.00	0.19	0.12	0.15	-0.26	-57.78%	2	298	97.46%
BYND200925P00132000	2020-09-21 3:56PM EDT	132.00	0.38	0.14	0.18	0.00	-	483	434	97.07%
BYND200925P00133000	2020-09-22 9:52AM EDT	133.00	0.19	0.14	0.18	-0.34	-64.15%	13	257	93.75%
BYND200925P00134000	2020-09-22 9:32AM EDT	134.00	0.27	0.17	0.20	-0.23	-46.00%	72	485	92.97%
BYND200925P00135000	2020-09-22 10:06AM EDT	135.00	0.23	0.18	0.21	-0.36	-61.02%	82	1,226	90.53%
BYND200925P00136000	2020-09-22 10:17AM EDT	136.00	0.20	0.20	0.22	-0.59	-74.68%	80	1,097	88.48%
BYND200925P00137000	2020-09-22 10:17AM EDT	137.00	0.22	0.22	0.25	-0.80	-78.43%	140	419	87.01%
BYND200925P00138000	2020-09-22 10:06AM EDT	138.00	0.30	0.25	0.29	-0.58	-65.91%	144	347	85.94%
BYND200925P00139000	2020-09-22 10:17AM EDT	139.00	0.33	0.28	0.32	-0.77	-70.00%	21	234	84.38%
BYND200925P00140000	2020-09-22 10:20AM EDT	140.00	0.34	0.31	0.36	-0.90	-72.58%	595	1,169	82.91%
BYND200925P00141000	2020-09-22 10:04AM EDT	141.00	0.37	0.35	0.41	-1.61	-81.31%	53	279	81.64%
BYND200925P00142000	2020-09-22 10:07AM EDT	142.00	0.48	0.40	0.47	-1.18	-71.08%	68	601	80.57%
BYND200925P00143000	2020-09-22 10:18AM EDT	143.00	0.43	0.44	0.50	-1.65	-79.33%	172	184	78.42%
BYND200925P00144000	2020-09-22 10:18AM EDT	144.00	0.54	0.54	0.57	-1.67	-75.57%	234	256	78.03%
BYND200925P00145000	2020-09-22 10:21AM EDT	145.00	0.65	0.60	0.68	-2.01	-75.56%	420	421	77.15%
BYND200925P00146000	2020-09-22 10:18AM EDT	146.00	0.78	0.72	0.80	-2.32	-74.84%	42	217	77.00%
BYND200925P00147000	2020-09-22 10:18AM EDT	147.00	0.88	0.79	0.87	-3.07	-77.72%	395	1,144	75.00%
BYND200925P00148000	2020-09-22 10:21AM EDT	148.00	1.02	0.99	1.05	-2.83	-73.51%	253	581	75.88%
BYND200925P00149000	2020-09-22 10:20AM EDT	149.00	1.15	1.10	1.45	-3.35	-74.44%	86	205	77.64%
BYND200925P00150000	2020-09-22 10:22AM EDT	150.00	1.32	1.35	1.42	-3.68	-73.60%	952	1,109	75.54%
BYND200925P00152500	2020-09-22 10:19AM EDT	152.50	1.90	1.81	1.97	-5.60	-74.67%	499	369	73.49%
BYND200925P00155000	2020-09-22 10:22AM EDT	155.00	2.60	2.60	2.69	-6.49	-71.40%	719	967	73.17%
BYND200925P00157500	2020-09-22 10:20AM EDT	157.50	3.60	3.60	3.70	-7.40	-67.27%	323	546	73.78%
BYND200925P00160000	2020-09-22 10:21AM EDT	160.00	4.95	4.85	5.00	-8.30	-62.64%	526	182	75.39%
BYND200925P00162500	2020-09-22 10:20AM EDT	162.50	6.30	6.25	6.35	-8.95	-58.69%	234	2	75.46%
BYND200925P00165000	2020-09-22 10:13AM EDT	165.00	7.50	7.90	8.05	-14.35	-65.68%	9	28	77.32%
BYND200925P00170000	2020-09-22 10:11AM EDT	170.00	11.00	11.40	11.70	-16.05	-59.33%	17	19	76.76%
BYND200925P00175000	2020-09-21 3:04PM EDT	175.00	27.20	15.55	16.05	0.00	-	1	11	79.39%
BYND200925P00180000	2020-09-21 12:08AM EDT	180.00	32.95	20.50	20.85	0.00	-	-	3	92.09%
BYND200925P00185000	2020-09-21 12:08AM EDT	185.00	40.25	24.75	25.30	0.00	-	4	3	80.08%
BYND200925P00190000	2020-09-21 12:08AM EDT	190.00	37.50	29.95	30.30	0.00	-	-	1	97.75%
BYND200925P00195000	2020-09-21 12:08AM EDT	195.00	46.65	34.70	35.10	0.00	-	-	2	91.99%
BYND200925P00205000	2020-09-21 12:08AM EDT	205.00	55.70	44.75	45.20	0.00	-	-	1	119.14%
BYND200925P00210000	2020-09-21 12:45PM EDT	210.00	62.05	49.65	50.85	0.00	-	4	3	149.02%

S&P/TSX16,072.84+91.07(+0.57%)

S&P 5003,297.40+16.34(+0.50%)

DOW27,195.58+47.88(+0.18%)

Beyond Meat, Inc. (BYND)

S&P/TSX
16,072.84
+91.07(+0.57%)

S&P 500
3,297.40
+16.34(+0.50%)

DOW
27,195.58
+47.88(+0.18%)