UK markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.66-0.25 (-3.67%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240412C000045002024-03-21 10:16AM EDT4.503.831.982.440.00--2531.25%
BYND240412C000060002024-04-12 10:14AM EDT6.000.760.480.81-0.34-30.91%1215303.13%
BYND240412C000065002024-04-12 11:13AM EDT6.500.220.160.25-0.20-47.62%476479.69%
BYND240412C000070002024-04-12 11:19AM EDT7.000.020.010.02-0.06-75.00%31561178.13%
BYND240412C000075002024-04-12 11:02AM EDT7.500.010.000.010.00-741,931118.75%
BYND240412C000080002024-04-12 10:57AM EDT8.000.010.000.010.00-1004,687175.00%
BYND240412C000085002024-04-12 10:15AM EDT8.500.010.000.010.00-3557212.50%
BYND240412C000090002024-04-11 12:16PM EDT9.000.010.000.010.00-8573262.50%
BYND240412C000095002024-04-12 11:25AM EDT9.500.010.000.02-0.01-50.00%9159331.25%
BYND240412C000100002024-04-10 3:26PM EDT10.000.020.000.010.00-1357337.50%
BYND240412C000105002024-04-05 9:55AM EDT10.500.030.000.030.00-1119431.25%
BYND240412C000110002024-04-01 9:41AM EDT11.000.030.000.250.00-100152706.25%
BYND240412C000115002024-04-05 11:36AM EDT11.500.010.000.100.00-177612.50%
BYND240412C000120002024-04-09 9:49AM EDT12.000.010.000.010.00-5432450.00%
BYND240412C000125002024-03-13 3:03PM EDT12.500.250.000.010.00--22475.00%
BYND240412C000130002024-03-22 9:40AM EDT13.000.050.000.010.00-326500.00%
BYND240412C000135002024-03-13 3:18PM EDT13.500.300.000.010.00-2324525.00%
BYND240412C000140002024-04-03 11:41AM EDT14.000.010.000.010.00-1844550.00%
BYND240412C000145002024-03-13 3:17PM EDT14.500.220.000.010.00-2223575.00%
BYND240412C000150002024-03-15 1:45PM EDT15.000.110.000.010.00-124600.00%
BYND240412C000155002024-03-13 3:56PM EDT15.500.250.000.010.00-27625.00%
BYND240412C000160002024-03-28 11:17AM EDT16.000.050.000.010.00-11650.00%
BYND240412C000170002024-03-13 3:32PM EDT17.000.250.000.010.00--1675.00%
BYND240412C000200002024-03-21 11:04AM EDT20.000.040.000.010.00--5775.00%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240412P000045002024-03-12 9:36AM EDT4.500.050.000.010.00--50350.00%
BYND240412P000050002024-04-04 12:05PM EDT5.000.010.000.000.00-1122550.00%
BYND240412P000055002024-04-11 9:37AM EDT5.500.010.000.010.00-2351187.50%
BYND240412P000060002024-04-10 11:07AM EDT6.000.010.000.010.00-11228112.50%
BYND240412P000065002024-04-12 11:17AM EDT6.500.020.010.020.00-6671,49753.13%
BYND240412P000070002024-04-12 11:28AM EDT7.000.340.310.37+0.15+78.95%2801,20093.75%
BYND240412P000075002024-04-12 11:05AM EDT7.500.780.790.91+0.17+27.87%1531,492125.00%
BYND240412P000080002024-04-12 10:56AM EDT8.001.301.301.46+0.17+15.04%343,697253.13%
BYND240412P000085002024-04-12 9:59AM EDT8.501.801.791.88+0.16+9.76%698312.50%
BYND240412P000090002024-04-12 10:51AM EDT9.002.252.272.58+0.16+7.66%41119443.75%
BYND240412P000095002024-04-11 11:34AM EDT9.502.652.683.050.00-3116375.00%
BYND240412P000100002024-04-11 10:21AM EDT10.003.023.253.550.00-211503.13%
BYND240412P000105002024-04-05 2:54PM EDT10.503.083.654.000.00-11701.56%
BYND240412P000110002024-04-11 2:56PM EDT11.004.104.104.650.00-11525.00%
BYND240412P000115002024-04-05 3:32PM EDT11.504.134.605.200.00-1515625.00%
BYND240412P000120002024-03-22 2:21PM EDT12.004.365.105.650.00-12593.75%
BYND240412P000125002024-04-11 10:36AM EDT12.505.585.605.950.00-23793.75%
BYND240412P000135002024-04-10 9:30AM EDT13.506.676.607.000.00-11943.75%
BYND240412P000160002024-04-12 11:00AM EDT16.009.309.159.55+1.55+20.00%12650.00%