UK markets open in 4 hours 39 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.56+0.07 (+1.08%)
At close: 04:00PM EDT
6.56 0.00 (0.00%)
After hours: 06:45PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621C000010002024-02-13 3:27PM EDT1.005.406.208.850.00-100.00%
BYND240621C000030002024-03-04 11:56AM EDT3.005.954.404.800.00-10339.84%
BYND240621C000040002024-03-28 10:31AM EDT4.004.452.292.840.00-1753.13%
BYND240621C000050002024-04-16 2:19PM EDT5.001.901.661.94-0.60-24.00%1521281.05%
BYND240621C000060002024-04-15 10:51AM EDT6.001.291.281.42-0.05-3.73%121099.02%
BYND240621C000070002024-04-16 1:33PM EDT7.000.850.900.95+0.02+2.41%184499.12%
BYND240621C000080002024-04-16 1:27PM EDT8.000.620.580.68-0.03-4.62%121,67399.61%
BYND240621C000090002024-04-12 1:47PM EDT9.000.540.400.580.00-1601106.25%
BYND240621C000100002024-04-16 3:29PM EDT10.000.310.300.39-0.04-11.43%1543,375106.84%
BYND240621C000110002024-04-15 12:53PM EDT11.000.210.140.370.00-2227108.59%
BYND240621C000120002024-04-16 12:18PM EDT12.000.200.130.29-0.09-31.03%111,134113.28%
BYND240621C000130002024-04-10 10:50AM EDT13.000.250.090.250.00-6260116.41%
BYND240621C000140002024-04-12 10:48AM EDT14.000.200.060.240.00-5226121.09%
BYND240621C000150002024-04-16 1:44PM EDT15.000.130.070.13-0.02-13.33%12,742117.97%
BYND240621C000160002024-04-15 3:08PM EDT16.000.110.040.110.00-5647117.97%
BYND240621C000170002024-03-04 10:56AM EDT17.000.500.120.260.00-9128149.22%
BYND240621C000180002024-04-16 12:53PM EDT18.000.070.050.10-0.16-69.57%329128.91%
BYND240621C000190002024-04-01 10:03AM EDT19.000.150.000.050.00-1412113.28%
BYND240621C000200002024-04-08 11:58AM EDT20.000.100.000.050.00-12,203117.19%
BYND240621C000210002024-02-29 1:10PM EDT21.000.530.080.250.00--2166.41%
BYND240621C000220002024-04-09 9:30AM EDT22.000.250.000.250.00-11,945161.72%
BYND240621C000230002024-04-02 3:18PM EDT23.000.050.000.250.00-24166.02%
BYND240621C000240002024-03-01 4:23PM EDT24.000.360.070.250.00-11178.13%
BYND240621C000250002024-03-22 12:34PM EDT25.000.080.000.250.00-1216173.83%
BYND240621C000270002024-02-28 4:41PM EDT27.000.310.030.250.00-35533184.77%
BYND240621C000300002024-04-15 9:30AM EDT30.000.410.020.050.00-52,668157.03%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621P000010002024-03-26 1:29PM EDT1.000.040.000.030.00-1165212.50%
BYND240621P000020002024-04-15 10:39AM EDT2.000.050.020.140.00-11,182186.72%
BYND240621P000030002024-04-16 10:58AM EDT3.000.150.100.20+0.01+7.14%63,735151.56%
BYND240621P000040002024-04-15 3:03PM EDT4.000.400.260.400.00-71,896138.67%
BYND240621P000050002024-04-16 3:18PM EDT5.000.770.660.76-0.03-3.75%24,700140.43%
BYND240621P000060002024-04-16 10:26AM EDT6.001.251.151.39-0.05-3.85%75,724146.48%
BYND240621P000070002024-04-15 3:03PM EDT7.001.961.812.080.00-91,266151.86%
BYND240621P000080002024-04-16 2:54PM EDT8.002.732.582.84-0.03-1.09%113,434157.62%
BYND240621P000090002024-04-16 9:30AM EDT9.003.603.303.70+0.05+1.41%2446159.96%
BYND240621P000100002024-04-16 10:01AM EDT10.004.394.204.55-0.11-2.44%62,171165.82%
BYND240621P000110002024-04-11 10:10AM EDT11.005.255.105.450.00-60286171.09%
BYND240621P000120002024-04-16 1:44PM EDT12.006.286.006.35+0.33+5.55%1316173.83%
BYND240621P000130002024-04-12 3:23PM EDT13.007.126.957.300.00-234179.88%
BYND240621P000140002024-04-16 1:44PM EDT14.008.177.908.30+0.02+0.25%15187.11%
BYND240621P000150002024-04-15 12:17PM EDT15.009.158.909.250.00-52,616193.16%
BYND240621P000160002024-03-13 2:30PM EDT16.009.339.8010.250.00-433195.70%
BYND240621P000170002024-04-09 3:46PM EDT17.0010.4010.8511.200.00-5136203.13%
BYND240621P000180002024-03-05 12:31PM EDT18.0011.5011.2511.550.00--2138.67%
BYND240621P000190002024-03-25 12:35PM EDT19.0012.3312.8013.150.00-400400210.16%
BYND240621P000200002024-04-16 3:34PM EDT20.0013.9813.8014.15+0.88+6.72%280216.02%
BYND240621P000220002024-03-19 1:29PM EDT22.0015.7315.7516.100.00-117220.51%
BYND240621P000250002024-03-28 2:51PM EDT25.0017.8218.7019.100.00-136230.86%
BYND240621P000270002023-12-22 4:21PM EDT27.0019.9521.2021.750.00-114303.32%
BYND240621P000300002024-04-09 3:40PM EDT30.0023.8123.7024.00+0.76+3.30%3148242.77%