UK markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.61-0.30 (-4.41%)
As of 12:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND251219C000030002024-04-03 9:36AM EDT3.004.621.175.150.00-58146.29%
BYND251219C000050002024-04-09 3:32PM EDT5.002.792.312.990.00-216059.28%
BYND251219C000080002024-04-11 11:07AM EDT8.001.951.352.390.00-22,72568.56%
BYND251219C000100002024-04-10 11:34AM EDT10.001.551.252.100.00-61,10375.44%
BYND251219C000130002024-04-11 9:30AM EDT13.001.091.121.850.00-113482.81%
BYND251219C000150002024-04-10 2:48PM EDT15.001.260.911.710.00-41,69084.08%
BYND251219C000180002024-04-04 2:26PM EDT18.001.010.621.580.00-119885.35%
BYND251219C000200002024-04-09 10:05AM EDT20.001.000.091.550.00-258080.47%
BYND251219C000220002024-03-01 2:25PM EDT22.001.780.841.410.00-17493.99%
BYND251219C000250002024-04-10 10:06AM EDT25.000.700.540.800.00-133783.45%
BYND251219C000270002024-03-19 2:43PM EDT27.000.870.511.270.00-12093.95%
BYND251219C000300002024-03-13 9:56AM EDT30.000.970.440.980.00-135091.21%
BYND251219C000320002024-03-07 11:30AM EDT32.000.680.451.040.00-106294.73%
BYND251219C000350002024-03-13 10:41AM EDT35.000.880.390.880.00-17993.55%
BYND251219C000370002024-04-10 3:54PM EDT37.000.690.320.770.00-412891.70%
BYND251219C000400002024-04-11 10:05AM EDT40.000.430.410.80-0.05-10.42%21,85496.68%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND251219P000030002024-04-10 9:30AM EDT3.001.611.331.750.00-13,737146.00%
BYND251219P000050002024-04-12 11:45AM EDT5.003.202.953.30+0.09+2.89%1102,007150.49%
BYND251219P000080002024-04-12 9:40AM EDT8.005.675.455.90-0.03-0.53%11,581152.83%
BYND251219P000100002024-04-12 11:45AM EDT10.007.487.108.15+0.08+1.08%1101,242161.04%
BYND251219P000130002024-03-14 1:58PM EDT13.0010.009.7010.900.00-1066159.57%
BYND251219P000150002024-02-29 12:52PM EDT15.0011.9811.3512.050.00-4349144.53%
BYND251219P000180002024-04-10 10:06AM EDT18.0014.8814.2515.500.00-280157.76%
BYND251219P000200002024-04-01 1:28PM EDT20.0016.4016.1517.350.00-1100157.72%
BYND251219P000220002024-02-09 1:48PM EDT22.0018.5017.5018.700.00-26141.02%
BYND251219P000250002024-04-03 3:50PM EDT25.0021.0920.7022.050.00-120154.25%
BYND251219P000270002024-02-05 12:09PM EDT27.0023.3522.0023.800.00-15142.77%
BYND251219P000300002023-11-29 3:12PM EDT30.0024.9624.3526.000.00-1157125.34%
BYND251219P000320002024-01-18 4:33PM EDT32.0027.1425.7029.150.00-2020134.96%
BYND251219P000350002024-02-28 10:40AM EDT35.0030.4629.7531.100.00-135138.14%
BYND251219P000370002024-03-25 3:43PM EDT37.0032.3232.0033.450.00-47148.83%
BYND251219P000400002024-04-11 3:04PM EDT40.0035.3034.8536.250.00-101,256146.39%