Canada markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.38+0.19 (+2.65%)
As of 12:30PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240524C000005002024-05-17 2:54PM EDT0.506.705.258.000.00-430.00%
BYND240524C000035002024-05-14 9:33AM EDT3.505.313.005.150.00--0551.56%
BYND240524C000045002024-05-17 3:59PM EDT4.502.652.553.500.00-100100362.50%
BYND240524C000055002024-05-02 3:58PM EDT5.501.800.482.410.00-160423.44%
BYND240524C000060002024-05-17 11:27AM EDT6.001.620.942.930.00-310359.38%
BYND240524C000065002024-05-20 11:24AM EDT6.500.750.661.17+0.05+7.14%1224885.94%
BYND240524C000070002024-05-20 12:00PM EDT7.000.420.460.53+0.06+16.67%17864078.13%
BYND240524C000075002024-05-20 12:14PM EDT7.500.280.270.28-0.03-9.68%1,2061,86295.31%
BYND240524C000080002024-05-20 12:14PM EDT8.000.170.160.17-0.04-19.05%1,0224,734111.72%
BYND240524C000085002024-05-20 12:14PM EDT8.500.100.090.11-0.07-41.18%1,6751,257123.44%
BYND240524C000090002024-05-20 12:03PM EDT9.000.060.060.08-0.07-53.85%405678138.28%
BYND240524C000095002024-05-20 10:09AM EDT9.500.070.040.06-0.02-22.22%31678150.00%
BYND240524C000100002024-05-20 12:06PM EDT10.000.040.040.05-0.03-42.86%5241,702168.75%
BYND240524C000105002024-05-20 12:01PM EDT10.500.030.030.05-0.06-66.67%473494184.38%
BYND240524C000110002024-05-20 11:57AM EDT11.000.020.020.05-0.03-60.00%71,981196.88%
BYND240524C000115002024-05-17 11:23AM EDT11.500.280.010.080.00-20149225.00%
BYND240524C000120002024-05-20 10:26AM EDT12.000.020.010.05-0.02-50.00%31,653223.44%
BYND240524C000125002024-05-20 12:09PM EDT12.500.010.010.03-0.04-80.00%882221.88%
BYND240524C000130002024-05-20 10:13AM EDT13.000.020.020.04-0.08-80.00%12816253.13%
BYND240524C000135002024-05-17 11:52AM EDT13.500.050.010.070.00-2054278.13%
BYND240524C000140002024-05-17 11:53AM EDT14.000.050.010.250.00-20272367.97%
BYND240524C000145002024-05-15 3:47PM EDT14.500.010.010.25-0.12-92.31%1349382.03%
BYND240524C000150002024-05-20 11:47AM EDT15.000.010.010.05-0.03-75.00%21,235300.00%
BYND240524C000165002024-05-16 10:59AM EDT16.500.050.002.130.00--1805.86%
BYND240524C000170002024-05-16 11:17AM EDT17.000.050.000.200.00--137420.31%
BYND240524C000180002024-05-20 11:41AM EDT18.000.020.000.02-0.01-33.33%582312.50%
BYND240524C000185002024-05-20 10:10AM EDT18.500.010.000.02-0.04-80.00%101318.75%
BYND240524C000190002024-05-20 10:06AM EDT19.000.010.000.02-0.02-66.67%60128325.00%
BYND240524C000200002024-05-20 12:10PM EDT20.000.010.000.01-0.01-50.00%13400312.50%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND240524P000030002024-05-17 12:21PM EDT3.000.010.000.010.00-5252325.00%
BYND240524P000035002024-05-17 2:47PM EDT3.500.010.000.010.00-104102275.00%
BYND240524P000040002024-05-20 12:07PM EDT4.000.010.000.020.00-8066250.00%
BYND240524P000045002024-05-20 12:04PM EDT4.500.010.010.020.00-4091218.75%
BYND240524P000050002024-05-17 2:31PM EDT5.000.010.000.010.00-4594150.00%
BYND240524P000055002024-05-20 10:04AM EDT5.500.010.010.020.00-301798140.63%
BYND240524P000060002024-05-20 11:58AM EDT6.000.020.010.02-0.02-50.00%421785103.13%
BYND240524P000065002024-05-20 11:47AM EDT6.500.060.040.05-0.08-57.14%3651,22792.97%
BYND240524P000070002024-05-20 12:08PM EDT7.000.190.170.23-0.18-48.65%6932,193107.03%
BYND240524P000075002024-05-20 12:14PM EDT7.500.490.480.49-0.20-28.99%5381,306121.88%
BYND240524P000080002024-05-20 12:09PM EDT8.000.800.840.90-0.26-24.53%1902,804139.45%
BYND240524P000085002024-05-20 12:06PM EDT8.501.411.221.33-0.09-6.00%1,322832146.09%
BYND240524P000090002024-05-20 9:56AM EDT9.001.851.731.79+0.05+2.78%3346171.88%
BYND240524P000095002024-05-20 11:04AM EDT9.502.382.062.28+0.03+1.28%313150.00%
BYND240524P000100002024-05-15 3:58PM EDT10.002.842.292.750.00-81170220.31%
BYND240524P000110002024-05-17 1:41PM EDT11.003.953.653.80+0.45+12.86%120250.78%
BYND240524P000115002024-05-13 12:28PM EDT11.504.203.854.300.00-22311.72%
BYND240524P000120002024-05-16 1:08PM EDT12.005.134.404.800.00-10212331.25%
BYND240524P000125002024-05-15 12:58PM EDT12.505.205.105.250.00-56265.63%
BYND240524P000130002024-05-17 11:59AM EDT13.005.905.305.800.00-1129366.41%
BYND240524P000140002024-04-11 9:46AM EDT14.007.386.807.300.00--1510.94%
BYND240524P000150002024-05-14 2:34PM EDT15.006.807.357.750.00-33395.31%