Canada markets close in 5 hours 23 minutes

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND200925C000700002020-09-02 9:49AM EDT70.0062.7089.2090.750.00--0418.95%
BYND200925C000750002020-09-21 12:08AM EDT75.0072.1585.3085.800.00--2357.81%
BYND200925C000800002020-09-21 12:08AM EDT80.0067.1579.4082.250.00--2366.41%
BYND200925C000840002020-09-21 12:08AM EDT84.0066.3076.2576.750.00--1301.17%
BYND200925C000850002020-09-01 2:25PM EDT85.0049.0574.9576.100.00--0300.39%
BYND200925C000960002020-09-21 12:08AM EDT96.0049.1562.6564.750.00-42273.83%
BYND200925C000980002020-09-21 12:08AM EDT98.0052.4760.8562.700.00--1259.38%
BYND200925C000990002020-09-21 12:08AM EDT99.0048.4560.0062.000.00--4280.08%
BYND200925C001000002020-09-16 9:48AM EDT100.0053.0059.2561.200.00-2929288.77%
BYND200925C001030002020-09-21 12:08AM EDT103.0041.6056.5058.400.00-27208.20%
BYND200925C001040002020-09-21 12:08AM EDT104.0046.0956.4558.000.00--4270.12%
BYND200925C001050002020-09-21 12:08AM EDT105.0037.0054.6555.900.00--1161.72%
BYND200925C001070002020-09-21 12:08AM EDT107.0040.1553.2053.950.00--1207.23%
BYND200925C001080002020-09-21 12:08AM EDT108.0046.2552.4054.300.00--3257.42%
BYND200925C001100002020-09-21 10:11AM EDT110.0037.1550.0551.650.00-16217.58%
BYND200925C001110002020-09-21 12:08AM EDT111.0036.6048.6050.650.00--1195.51%
BYND200925C001120002020-09-21 9:55AM EDT112.0032.5048.1048.750.00-28169.92%
BYND200925C001130002020-09-17 12:01PM EDT113.0039.0546.4047.650.00-15189.55%
BYND200925C001140002020-09-21 12:08AM EDT114.0040.7146.2546.650.00--7165.82%
BYND200925C001150002020-09-18 11:53AM EDT115.0032.6544.5045.400.00-176155.47%
BYND200925C001160002020-09-18 11:37AM EDT116.0031.8544.0544.750.00-28151.95%
BYND200925C001170002020-09-10 9:49AM EDT117.0029.5042.8044.000.00-11148.44%
BYND200925C001180002020-09-18 3:37PM EDT118.0030.5841.5542.750.00-47176.76%
BYND200925C001190002020-09-18 12:34PM EDT119.0028.5041.2041.600.00-32141.60%
BYND200925C001200002020-09-21 3:59PM EDT120.0029.2740.4540.850.00-215161.72%
BYND200925C001210002020-09-18 1:52PM EDT121.0026.5939.1539.700.00-34137.70%
BYND200925C001220002020-09-16 9:48AM EDT122.0031.2537.6039.950.00-44162.30%
BYND200925C001230002020-09-16 10:30AM EDT123.0030.2637.4038.65+7.53+33.13%148172.07%
BYND200925C001240002020-09-21 9:47AM EDT124.0032.5036.5036.95+12.87+65.56%5504151.27%
BYND200925C001250002020-09-21 2:39PM EDT125.0028.2935.3035.75+5.36+23.38%1180133.20%
BYND200925C001260002020-09-18 12:29PM EDT126.0022.0834.3034.700.00-685127.54%
BYND200925C001270002020-09-22 10:16AM EDT127.0033.4533.6534.10+11.83+54.72%366147.95%
BYND200925C001280002020-09-21 9:54AM EDT128.0016.7532.2532.650.00-172116.02%
BYND200925C001290002020-09-16 12:34PM EDT129.0027.4231.2531.750.00-180116.99%
BYND200925C001300002020-09-22 9:38AM EDT130.0028.0030.5030.85+8.53+43.81%14209125.20%
BYND200925C001310002020-09-18 1:57PM EDT131.0029.5129.5531.00+13.29+81.94%1978148.93%
BYND200925C001320002020-09-21 9:42AM EDT132.0012.8027.7028.700.00-1265119.14%
BYND200925C001330002020-09-22 9:53AM EDT133.0026.0027.4527.75+10.20+64.56%156109.77%
BYND200925C001340002020-09-21 1:39PM EDT134.0014.8526.4526.800.00-1099107.62%
BYND200925C001350002020-09-22 9:34AM EDT135.0018.8725.2525.80+5.62+42.42%11,01197.85%
BYND200925C001360002020-09-22 10:16AM EDT136.0024.6524.7025.05+14.02+131.89%2148112.40%
BYND200925C001370002020-09-22 9:57AM EDT137.0024.0023.3023.70+11.55+92.77%310889.36%
BYND200925C001380002020-09-21 10:57AM EDT138.009.2022.5523.050.00-996101.47%
BYND200925C001390002020-09-22 9:43AM EDT139.0018.5021.7522.55+10.00+117.65%2205110.79%
BYND200925C001400002020-09-22 10:08AM EDT140.0021.1220.7521.25+11.57+121.15%29821101.47%
BYND200925C001410002020-09-21 3:24PM EDT141.009.2219.5519.900.00-3715886.91%
BYND200925C001420002020-09-22 10:15AM EDT142.0019.9518.7019.05+11.60+138.92%1547989.01%
BYND200925C001430002020-09-22 9:33AM EDT143.0016.0017.8018.20+8.50+113.33%525289.45%
BYND200925C001440002020-09-22 9:51AM EDT144.0016.4516.8017.20+9.36+132.02%815185.40%
BYND200925C001450002020-09-22 10:13AM EDT145.0018.0016.1016.50+11.64+183.02%10656790.14%
BYND200925C001460002020-09-22 9:58AM EDT146.0016.4115.0515.35+10.61+182.93%4420683.11%
BYND200925C001470002020-09-22 10:02AM EDT147.0015.0014.1014.45+9.85+191.26%4022180.86%
BYND200925C001480002020-09-22 10:16AM EDT148.0013.4513.2513.65+8.75+186.17%12732580.86%
BYND200925C001490002020-09-22 10:10AM EDT149.0012.8012.3012.70+8.60+204.76%13038077.54%
BYND200925C001500002020-09-22 10:21AM EDT150.0011.7011.7011.95+7.95+212.00%2,2551,87380.03%
BYND200925C001525002020-09-22 10:20AM EDT152.509.719.659.90+6.91+246.79%1,17675776.37%
BYND200925C001550002020-09-22 10:18AM EDT155.008.608.008.15+6.46+301.87%6,9732,85576.49%
BYND200925C001575002020-09-22 10:20AM EDT157.506.506.456.65+4.93+314.01%2,68449076.42%
BYND200925C001600002020-09-22 10:21AM EDT160.005.355.205.30+4.16+349.58%11,5713,54476.81%
BYND200925C001625002020-09-22 10:20AM EDT162.504.254.204.30+3.35+372.22%2,75235278.78%
BYND200925C001650002020-09-22 10:22AM EDT165.003.403.303.45+2.74+415.15%3,22895379.98%
BYND200925C001675002020-09-22 10:19AM EDT167.502.722.642.86+2.22+444.00%1,06418582.72%
BYND200925C001700002020-09-22 10:21AM EDT170.002.202.202.30+1.80+450.00%5,25189685.47%
BYND200925C001725002020-09-22 10:19AM EDT172.501.911.771.87+1.58+478.79%40813887.65%
BYND200925C001750002020-09-22 10:22AM EDT175.001.451.411.53+1.22+530.43%72430489.75%
BYND200925C001775002020-09-22 10:17AM EDT177.501.201.171.27+1.00+500.00%19312692.53%
BYND200925C001800002020-09-22 10:18AM EDT180.001.050.931.01+0.88+517.65%1,22671893.95%
BYND200925C001850002020-09-22 10:19AM EDT185.000.680.650.75+0.57+518.18%39449999.98%
BYND200925C001900002020-09-22 10:21AM EDT190.000.470.470.50+0.41+683.33%1,2691,637104.30%
BYND200925C001950002020-09-22 10:15AM EDT195.000.460.350.40+0.41+820.00%202485110.45%
BYND200925C002000002020-09-22 10:19AM EDT200.000.300.260.32+0.26+650.00%547813116.02%
BYND200925C002050002020-09-22 10:18AM EDT205.000.250.180.23+0.23+1,150.00%69236119.14%
BYND200925C002100002020-09-22 10:19AM EDT210.000.180.150.18+0.17+1,700.00%344513124.41%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND200925P000650002020-09-21 12:11PM EDT65.000.020.000.000.00-6322650.00%
BYND200925P000700002020-09-21 12:12PM EDT70.000.030.000.010.00-4111250.00%
BYND200925P000750002020-09-16 11:44AM EDT75.000.080.000.030.00-1623250.00%
BYND200925P000800002020-09-18 9:30AM EDT80.000.100.000.080.00-142253.13%
BYND200925P000850002020-09-16 11:19AM EDT85.000.050.010.040.00-216221.88%
BYND200925P000900002020-09-18 12:55PM EDT90.000.070.000.870.00-613294.14%
BYND200925P000950002020-09-21 9:57AM EDT95.000.090.000.900.00-11236271.48%
BYND200925P000960002020-09-21 12:08AM EDT96.000.110.000.890.00--15266.21%
BYND200925P000980002020-09-21 11:38AM EDT98.000.100.000.890.00-1120256.84%
BYND200925P000990002020-09-21 12:08AM EDT99.000.080.000.870.00--6251.17%
BYND200925P001000002020-09-22 10:15AM EDT100.000.020.000.08-0.04-66.67%28232176.56%
BYND200925P001040002020-09-21 12:08AM EDT104.000.120.000.870.00--6228.91%
BYND200925P001050002020-09-21 3:40PM EDT105.000.080.000.890.00-419484225.39%
BYND200925P001080002020-09-21 12:07PM EDT108.000.130.000.870.00-4292211.72%
BYND200925P001090002020-09-22 9:49AM EDT109.000.050.020.040.00-7026142.19%
BYND200925P001100002020-09-22 9:53AM EDT110.000.060.020.07+0.02+50.00%1351145.70%
BYND200925P001110002020-09-22 10:01AM EDT111.000.050.020.07-0.04-44.44%420142.19%
BYND200925P001120002020-09-22 9:45AM EDT112.000.070.000.85-0.10-58.82%1781194.14%
BYND200925P001130002020-09-21 9:53AM EDT113.000.180.000.880.00-2135191.21%
BYND200925P001140002020-09-22 9:55AM EDT114.000.050.020.14-0.22-81.48%20298142.97%
BYND200925P001150002020-09-21 3:31PM EDT115.000.060.040.070.00-5206133.20%
BYND200925P001160002020-09-21 1:30PM EDT116.000.150.030.910.00-1850181.35%
BYND200925P001170002020-09-22 9:41AM EDT117.000.060.040.42-0.02-25.00%1178155.86%
BYND200925P001180002020-09-22 10:08AM EDT118.000.060.050.92-0.02-25.00%26169174.41%
BYND200925P001190002020-09-21 1:13PM EDT119.000.170.050.100.00-1860125.78%
BYND200925P001200002020-09-22 10:07AM EDT120.000.090.050.090.00-36437121.48%
BYND200925P001210002020-09-21 3:36PM EDT121.000.110.060.100.00-60137120.70%
BYND200925P001220002020-09-21 12:40PM EDT122.000.220.070.100.00-136176118.36%
BYND200925P001230002020-09-21 3:51PM EDT123.000.130.070.110.00-61186116.41%
BYND200925P001240002020-09-22 9:53AM EDT124.000.140.070.11-0.01-6.67%195113.28%
BYND200925P001250002020-09-22 10:17AM EDT125.000.090.090.10-0.06-40.00%227482110.94%
BYND200925P001260002020-09-22 10:09AM EDT126.000.100.080.12-0.07-41.18%874108.59%
BYND200925P001270002020-09-21 3:01PM EDT127.000.290.090.120.00-41167106.25%
BYND200925P001280002020-09-21 3:58PM EDT128.000.130.100.13-0.08-38.10%5252104.49%
BYND200925P001290002020-09-22 10:01AM EDT129.000.170.110.14-0.42-71.19%2202102.73%
BYND200925P001300002020-09-22 10:20AM EDT130.000.130.120.15-0.16-55.17%103720100.78%
BYND200925P001310002020-09-22 9:40AM EDT131.000.190.120.15-0.26-57.78%229897.46%
BYND200925P001320002020-09-21 3:56PM EDT132.000.380.140.180.00-48343497.07%
BYND200925P001330002020-09-22 9:52AM EDT133.000.190.140.18-0.34-64.15%1325793.75%
BYND200925P001340002020-09-22 9:32AM EDT134.000.270.170.20-0.23-46.00%7248592.97%
BYND200925P001350002020-09-22 10:06AM EDT135.000.230.180.21-0.36-61.02%821,22690.53%
BYND200925P001360002020-09-22 10:17AM EDT136.000.200.200.22-0.59-74.68%801,09788.48%
BYND200925P001370002020-09-22 10:17AM EDT137.000.220.220.25-0.80-78.43%14041987.01%
BYND200925P001380002020-09-22 10:06AM EDT138.000.300.250.29-0.58-65.91%14434785.94%
BYND200925P001390002020-09-22 10:17AM EDT139.000.330.280.32-0.77-70.00%2123484.38%
BYND200925P001400002020-09-22 10:20AM EDT140.000.340.310.36-0.90-72.58%5951,16982.91%
BYND200925P001410002020-09-22 10:04AM EDT141.000.370.350.41-1.61-81.31%5327981.64%
BYND200925P001420002020-09-22 10:07AM EDT142.000.480.400.47-1.18-71.08%6860180.57%
BYND200925P001430002020-09-22 10:18AM EDT143.000.430.440.50-1.65-79.33%17218478.42%
BYND200925P001440002020-09-22 10:18AM EDT144.000.540.540.57-1.67-75.57%23425678.03%
BYND200925P001450002020-09-22 10:21AM EDT145.000.650.600.68-2.01-75.56%42042177.15%
BYND200925P001460002020-09-22 10:18AM EDT146.000.780.720.80-2.32-74.84%4221777.00%
BYND200925P001470002020-09-22 10:18AM EDT147.000.880.790.87-3.07-77.72%3951,14475.00%
BYND200925P001480002020-09-22 10:21AM EDT148.001.020.991.05-2.83-73.51%25358175.88%
BYND200925P001490002020-09-22 10:20AM EDT149.001.151.101.45-3.35-74.44%8620577.64%
BYND200925P001500002020-09-22 10:22AM EDT150.001.321.351.42-3.68-73.60%9521,10975.54%
BYND200925P001525002020-09-22 10:19AM EDT152.501.901.811.97-5.60-74.67%49936973.49%
BYND200925P001550002020-09-22 10:22AM EDT155.002.602.602.69-6.49-71.40%71996773.17%
BYND200925P001575002020-09-22 10:20AM EDT157.503.603.603.70-7.40-67.27%32354673.78%
BYND200925P001600002020-09-22 10:21AM EDT160.004.954.855.00-8.30-62.64%52618275.39%
BYND200925P001625002020-09-22 10:20AM EDT162.506.306.256.35-8.95-58.69%234275.46%
BYND200925P001650002020-09-22 10:13AM EDT165.007.507.908.05-14.35-65.68%92877.32%
BYND200925P001700002020-09-22 10:11AM EDT170.0011.0011.4011.70-16.05-59.33%171976.76%
BYND200925P001750002020-09-21 3:04PM EDT175.0027.2015.5516.050.00-11179.39%
BYND200925P001800002020-09-21 12:08AM EDT180.0032.9520.5020.850.00--392.09%
BYND200925P001850002020-09-21 12:08AM EDT185.0040.2524.7525.300.00-4380.08%
BYND200925P001900002020-09-21 12:08AM EDT190.0037.5029.9530.300.00--197.75%
BYND200925P001950002020-09-21 12:08AM EDT195.0046.6534.7035.100.00--291.99%
BYND200925P002050002020-09-21 12:08AM EDT205.0055.7044.7545.200.00--1119.14%
BYND200925P002100002020-09-21 12:45PM EDT210.0062.0549.6550.850.00-43149.02%