Canada markets close in 2 hours 13 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.89+0.20 (+1.46%)
As of 01:47PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND221209C000025002022-12-01 9:32AM EST2.5012.2511.0011.250.00-300.00%
BYND221209C000070002022-11-25 9:31AM EST7.005.706.606.700.00-100.00%
BYND221209C000100002022-11-29 12:47PM EST10.002.863.603.750.00-17170.00%
BYND221209C000105002022-12-02 9:49AM EST10.503.343.103.300.00-100.00%
BYND221209C000110002022-11-30 3:34PM EST11.002.992.542.770.00-2100.00%
BYND221209C000115002022-12-02 12:39PM EST11.502.452.072.330.00-100.00%
BYND221209C000120002022-12-06 9:49AM EST12.001.451.571.77-0.66-31.28%2110.00%
BYND221209C000125002022-12-06 1:09PM EST12.501.211.131.34+0.03+2.54%14620.00%
BYND221209C000130002022-12-06 1:11PM EST13.000.770.790.87-0.07-8.33%892160.00%
BYND221209C000135002022-12-06 1:04PM EST13.500.500.500.56-0.08-13.79%13235551.56%
BYND221209C000140002022-12-06 1:18PM EST14.000.320.310.35-0.09-21.95%1271,31365.63%
BYND221209C000145002022-12-06 12:25PM EST14.500.200.180.23-0.05-20.00%21029575.00%
BYND221209C000150002022-12-06 1:32PM EST15.000.130.110.14-0.04-23.53%1591,85582.03%
BYND221209C000155002022-12-06 1:02PM EST15.500.080.060.090.00-2946387.50%
BYND221209C000160002022-12-06 12:16PM EST16.000.050.040.07-0.05-50.00%1231,71296.09%
BYND221209C000165002022-12-05 3:50PM EST16.500.060.020.060.00-69116103.91%
BYND221209C000170002022-12-06 10:19AM EST17.000.050.000.05+0.01+25.00%391,640107.81%
BYND221209C000175002022-12-06 1:24PM EST17.500.020.010.07-0.01-33.33%132,182131.25%
BYND221209C000180002022-12-06 1:30PM EST18.000.020.000.02-0.02-50.00%311,752112.50%
BYND221209C000185002022-12-05 11:10AM EST18.500.050.000.480.00-9118235.94%
BYND221209C000190002022-12-05 10:07AM EST19.000.050.000.140.00-9403185.16%
BYND221209C000195002022-11-21 9:34AM EST19.500.150.000.050.00-1102162.50%
BYND221209C000200002022-12-06 11:18AM EST20.000.020.000.050.00-1389173.44%
BYND221209C000205002022-11-18 12:24PM EST20.500.160.000.750.00-523329.69%
BYND221209C000210002022-11-16 2:31PM EST21.000.170.000.750.00-228342.97%
BYND221209C000220002022-12-05 11:12AM EST22.000.020.000.020.00-6781184.38%
BYND221209C000230002022-12-02 12:46PM EST23.000.020.000.020.00-1026200.00%
BYND221209C000235002022-12-05 3:55PM EST23.500.020.000.020.00-111206.25%
BYND221209C000240002022-11-28 10:13AM EST24.000.030.000.020.00-129212.50%
BYND221209C000250002022-12-05 2:50PM EST25.000.010.000.050.00-4043256.25%
BYND221209C000300002022-12-05 3:49PM EST30.000.010.000.010.00-2330262.50%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND221209P000025002022-11-15 9:36AM EST2.500.010.000.010.00-1628625.00%
BYND221209P000050002022-11-11 1:18PM EST5.000.040.000.010.00-752724375.00%
BYND221209P000070002022-11-30 11:19AM EST7.000.010.000.010.00-1186262.50%
BYND221209P000075002022-11-30 1:01PM EST7.500.020.000.010.00-3256237.50%
BYND221209P000080002022-11-28 10:29AM EST8.000.050.000.010.00-2567212.50%
BYND221209P000085002022-12-05 9:32AM EST8.500.010.000.010.00-156187.50%
BYND221209P000090002022-12-02 12:04PM EST9.000.050.010.040.00-4286214.06%
BYND221209P000095002022-12-02 12:07PM EST9.500.040.000.180.00-4291245.31%
BYND221209P000100002022-12-05 3:19PM EST10.000.010.000.010.00-1142131.25%
BYND221209P000105002022-12-06 10:42AM EST10.500.010.010.16-0.01-50.00%30785189.06%
BYND221209P000110002022-12-05 2:32PM EST11.000.020.010.180.00-1281168.75%
BYND221209P000115002022-12-06 1:25PM EST11.500.030.030.06-0.02-40.00%36481118.75%
BYND221209P000120002022-12-06 12:31PM EST12.000.080.060.10-0.02-20.00%2381,311113.28%
BYND221209P000125002022-12-06 1:31PM EST12.500.150.150.18-0.03-16.67%2661,491114.84%
BYND221209P000130002022-12-06 12:53PM EST13.000.300.270.31-0.06-16.67%437909114.06%
BYND221209P000135002022-12-06 12:55PM EST13.500.510.500.54-0.09-15.00%305280122.07%
BYND221209P000140002022-12-06 1:27PM EST14.000.810.800.85-0.05-5.81%92639132.03%
BYND221209P000145002022-12-06 11:44AM EST14.501.161.151.22-0.05-4.13%5521142.58%
BYND221209P000150002022-12-06 12:53PM EST15.001.621.581.660.00-25806160.16%
BYND221209P000155002022-12-05 3:48PM EST15.502.462.002.11+0.31+14.42%1143173.44%
BYND221209P000160002022-12-05 2:19PM EST16.002.512.462.580.00-100100189.06%
BYND221209P000165002022-12-06 11:21AM EST16.503.102.933.100.00-127208.59%
BYND221209P000170002022-12-05 2:44PM EST17.003.553.403.600.00-2945225.00%
BYND221209P000175002022-12-05 3:44PM EST17.504.123.954.100.00-2,1232,117248.83%
BYND221209P000180002022-12-05 3:33PM EST18.004.604.454.550.00-7369260.16%
BYND221209P000185002022-12-05 3:28PM EST18.505.184.955.100.00-89282.42%
BYND221209P000190002022-11-30 1:55PM EST19.006.135.405.600.00-11291.41%
BYND221209P000195002022-12-06 12:25PM EST19.506.025.856.05-1.09-15.33%12292.97%
BYND221209P000200002022-12-05 3:45PM EST20.006.606.456.600.00-048326.95%
BYND221209P000205002022-11-22 2:59PM EST20.508.316.857.200.00--0340.63%
BYND221209P000210002022-12-02 2:41PM EST21.007.107.307.550.00-81325.78%
BYND221209P000220002022-12-06 9:34AM EST22.008.798.358.60+0.64+7.85%130364.06%
BYND221209P000225002022-12-01 9:34AM EST22.508.148.909.050.00-2424375.78%
BYND221209P000230002022-12-06 10:01AM EST23.009.929.409.60-0.97-8.91%12394.53%
BYND221209P000240002022-12-06 11:37AM EST24.0010.4010.4010.60+0.40+4.00%110415.63%
BYND221209P000250002022-12-06 11:14AM EST25.0011.7211.4011.55+0.22+1.91%228428.13%
BYND221209P000300002022-12-05 3:49PM EST30.0016.5516.4016.550.00-3230513.28%