UK markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.41+0.01 (+0.16%)
At close: 04:00PM EDT
6.43 +0.02 (+0.31%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240816C000020002024-03-06 3:18PM EDT2.006.135.205.700.00-10369.92%
BYND240816C000040002024-03-13 3:27PM EDT4.004.952.502.880.00-1194.34%
BYND240816C000050002024-04-16 2:35PM EDT5.001.901.682.060.00-817178.91%
BYND240816C000060002024-04-18 1:16PM EDT6.001.401.261.630.00-48287.89%
BYND240816C000070002024-04-19 3:30PM EDT7.001.060.941.32-0.04-3.64%31725193.16%
BYND240816C000080002024-04-19 12:22PM EDT8.000.860.710.99-0.06-6.52%12,54493.75%
BYND240816C000090002024-04-19 3:23PM EDT9.000.700.560.95-0.01-1.41%16455102.34%
BYND240816C000100002024-04-19 2:46PM EDT10.000.590.430.67-0.02-3.28%148799.41%
BYND240816C000110002024-04-04 11:01AM EDT11.000.800.340.560.00-1221101.56%
BYND240816C000120002024-04-16 12:57PM EDT12.000.370.270.520.00-1104105.47%
BYND240816C000130002024-04-15 10:55AM EDT13.000.420.210.520.00-14088110.35%
BYND240816C000140002024-04-17 2:28PM EDT14.000.380.170.440.00-177111.13%
BYND240816C000150002024-04-18 9:30AM EDT15.000.780.140.350.00-1165110.35%
BYND240816C000160002024-04-19 12:22PM EDT16.000.240.110.32-0.05-17.24%1121112.11%
BYND240816C000170002024-04-12 12:42PM EDT17.000.150.120.310.00-2245116.99%
BYND240816C000180002024-04-08 3:01PM EDT18.000.300.100.270.00-2031117.58%
BYND240816C000190002024-04-02 12:30PM EDT19.000.300.080.250.00-13118.75%
BYND240816C000200002024-04-15 11:53AM EDT20.000.170.050.250.00-142120.12%
BYND240816C000210002024-03-01 10:33AM EDT21.000.770.240.470.00-11150.20%
BYND240816C000220002024-04-02 12:09PM EDT22.000.240.030.220.00-89122.66%
BYND240816C000230002024-04-02 12:09PM EDT23.000.220.060.210.00-811127.73%
BYND240816C000240002024-03-26 1:08PM EDT24.000.290.020.250.00-85130.47%
BYND240816C000250002024-04-09 10:54AM EDT25.000.100.020.250.00-8110133.59%
BYND240816C000280002024-04-16 2:09PM EDT28.000.090.000.250.00-172139.45%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240816P000020002024-04-18 11:30AM EDT2.000.120.060.19+0.04+50.00%1431153.13%
BYND240816P000030002024-04-15 3:17PM EDT3.000.310.250.400.00-179143.36%
BYND240816P000040002024-04-19 3:20PM EDT4.000.750.590.800.00-502850143.36%
BYND240816P000050002024-04-18 1:23PM EDT5.001.261.161.360.00-2,0082,306150.00%
BYND240816P000060002024-04-19 1:09PM EDT6.001.811.752.11-0.04-2.16%13,234155.66%
BYND240816P000070002024-04-19 10:13AM EDT7.002.582.432.86+0.02+0.78%2475,157158.40%
BYND240816P000080002024-04-18 9:51AM EDT8.003.453.403.550.00-1694165.23%
BYND240816P000090002024-04-12 12:28PM EDT9.004.484.054.50+0.23+5.41%4190166.60%
BYND240816P000100002024-04-18 3:42PM EDT10.005.104.905.400.00-44940170.90%
BYND240816P000110002024-04-18 1:40PM EDT11.006.055.806.250.00-141173.34%
BYND240816P000120002024-04-19 10:28AM EDT12.007.006.707.20+0.40+6.06%121177.73%
BYND240816P000130002024-04-15 3:56PM EDT13.007.727.658.100.00-141181.05%
BYND240816P000140002024-04-17 3:01PM EDT14.008.878.559.050.00-2183183.40%
BYND240816P000150002024-04-19 12:09PM EDT15.009.709.5010.00+0.48+5.21%156186.62%
BYND240816P000160002024-04-15 9:52AM EDT16.0010.6010.4510.950.00-127189.26%
BYND240816P000190002024-02-26 11:27AM EDT19.0014.0112.4013.050.00-12114.06%
BYND240816P000200002024-04-18 10:47AM EDT20.0014.4614.3014.750.00-112196.68%
BYND240816P000220002024-03-19 1:29PM EDT22.0016.1816.2016.700.00-113199.22%
BYND240816P000250002024-04-12 2:00PM EDT25.0019.2619.1519.600.00-33203.81%
BYND240816P000280002024-04-18 10:47AM EDT28.0022.3522.0522.550.00-625206.64%