UK markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.64-0.27 (-3.91%)
At close: 04:00PM EDT
6.68 +0.04 (+0.59%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND260116C000030002024-04-12 11:30AM EDT3.002.253.504.75-1.95-46.43%17674.02%
BYND260116C000050002024-04-12 3:08PM EDT5.002.502.193.05-0.30-10.71%464355.86%
BYND260116C000080002024-04-12 12:28PM EDT8.001.811.751.80-0.09-4.74%41,66363.72%
BYND260116C000100002024-04-10 3:43PM EDT10.001.501.401.980.00-82,94973.73%
BYND260116C000120002024-04-12 3:13PM EDT12.001.011.081.69-0.43-29.86%346574.07%
BYND260116C000150002024-04-12 3:13PM EDT15.000.860.921.40-0.40-31.75%11,62177.49%
BYND260116C000170002024-03-07 2:42PM EDT17.001.230.921.700.00-406587.11%
BYND260116C000200002024-04-12 2:08PM EDT20.000.850.691.16-0.21-19.81%150981.84%
BYND260116C000220002024-04-05 9:30AM EDT22.000.720.591.070.00-563582.32%
BYND260116C000250002024-03-05 11:12AM EDT25.000.980.591.400.00-2592.29%
BYND260116C000270002024-04-03 3:40PM EDT27.000.970.451.300.00-1011591.11%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND260116P000030002024-04-11 12:47PM EDT3.001.641.651.780.00-1122,500156.25%
BYND260116P000050002024-04-12 9:30AM EDT5.003.203.103.35+0.06+1.91%112,139153.03%
BYND260116P000080002024-04-09 11:50AM EDT8.005.705.506.300.00-1773159.77%
BYND260116P000100002024-04-10 3:52PM EDT10.007.357.208.150.00-11,085159.96%
BYND260116P000120002024-04-04 9:30AM EDT12.008.818.859.850.00-1186154.98%
BYND260116P000150002024-03-22 2:50PM EDT15.0011.7111.4012.650.00-147152.59%
BYND260116P000170002024-03-27 2:08PM EDT17.0013.7013.3514.400.00-115152.54%
BYND260116P000200002024-04-09 12:31PM EDT20.0016.4016.2017.400.00-124156.35%
BYND260116P000220002024-02-29 11:52AM EDT22.0018.2017.6018.750.00-249140.67%
BYND260116P000250002024-04-03 3:50PM EDT25.0021.1020.7522.150.00-11153.66%
BYND260116P000270002024-03-27 2:08PM EDT27.0023.4522.6523.950.00-11151.90%