UK markets close in 6 hours 14 minutes

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.58-2.25 (-1.59%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND201127C000700002020-11-16 9:40AM EST70.0052.4568.9070.400.00--0384.38%
BYND201127C000750002020-11-16 12:14AM EST75.0049.4563.9065.400.00--2348.44%
BYND201127C000800002020-11-02 11:08AM EST80.0064.3058.9060.400.00--1315.63%
BYND201127C000850002020-11-16 12:14AM EST85.0063.5553.9055.400.00--2284.38%
BYND201127C000920002020-11-16 12:14AM EST92.0027.3546.9048.400.00--1242.97%
BYND201127C000930002020-11-16 12:14AM EST93.0036.5045.9047.400.00--0236.72%
BYND201127C000980002020-11-16 12:14AM EST98.0021.4040.9042.400.00--1209.38%
BYND201127C001000002020-11-25 10:01AM EST100.0038.8238.9040.40-3.46-8.18%26198.44%
BYND201127C001010002020-11-16 12:14AM EST101.0020.9537.9039.400.00--2193.75%
BYND201127C001020002020-11-16 12:14AM EST102.0020.5536.9038.400.00--10188.28%
BYND201127C001040002020-11-16 12:14AM EST104.0020.3034.9036.400.00---178.13%
BYND201127C001050002020-11-16 12:49PM EST105.0021.8533.9035.400.00--10172.66%
BYND201127C001070002020-11-16 12:14AM EST107.0020.0531.9033.400.00--1162.50%
BYND201127C001100002020-11-16 12:51PM EST110.0016.8028.9030.400.00-326147.66%
BYND201127C001120002020-11-18 9:56AM EST112.0022.2526.9028.400.00-13137.50%
BYND201127C001130002020-11-18 10:55AM EST113.0024.0025.9027.400.00-22132.81%
BYND201127C001140002020-11-17 2:10PM EST114.0014.7524.9026.400.00-13128.13%
BYND201127C001150002020-11-18 9:46AM EST115.0020.5523.9025.400.00-810123.44%
BYND201127C001160002020-11-24 3:55PM EST116.0025.9322.9024.400.00-14118.36%
BYND201127C001170002020-11-18 11:18AM EST117.0016.9021.9023.400.00-17113.67%
BYND201127C001180002020-11-23 3:20PM EST118.0024.2520.9022.400.00-419108.98%
BYND201127C001190002020-11-24 3:56PM EST119.0020.2119.9021.40-2.29-10.18%528104.30%
BYND201127C001200002020-11-25 2:42PM EST120.0020.2719.3519.95-2.03-9.10%266799.22%
BYND201127C001210002020-11-24 3:54PM EST121.0020.7517.9019.400.00-23194.53%
BYND201127C001220002020-11-24 10:18AM EST122.0019.0816.9018.400.00-35689.84%
BYND201127C001230002020-11-25 1:51PM EST123.0017.3515.9517.00-0.89-4.88%373121.09%
BYND201127C001240002020-11-25 9:57AM EST124.0015.3014.9016.35+0.10+0.66%54975.39%
BYND201127C001250002020-11-25 3:23PM EST125.0014.8714.3014.95-1.83-10.96%1515271.09%
BYND201127C001260002020-11-25 1:44PM EST126.0014.8013.3014.15-0.70-4.52%714181.25%
BYND201127C001270002020-11-25 2:38PM EST127.0013.3512.4012.90-2.35-14.97%181,46066.80%
BYND201127C001280002020-11-25 2:38PM EST128.0012.3711.3512.10-2.02-14.04%121,39870.90%
BYND201127C001290002020-11-25 3:48PM EST129.0010.3010.2511.05-2.75-21.07%617957.42%
BYND201127C001300002020-11-25 3:18PM EST130.0010.049.2010.00-2.60-20.57%3435878.61%
BYND201127C001310002020-11-25 1:29PM EST131.0010.718.059.45-1.34-11.12%119157.32%
BYND201127C001320002020-11-25 2:42PM EST132.008.257.008.40-1.63-16.50%3615682.86%
BYND201127C001330002020-11-25 3:44PM EST133.006.326.007.30-3.08-32.77%98471.97%
BYND201127C001340002020-11-25 3:26PM EST134.006.055.456.35-2.35-27.98%2611466.50%
BYND201127C001350002020-11-25 2:26PM EST135.005.454.555.00-1.05-16.15%7445646.58%
BYND201127C001360002020-11-25 3:44PM EST136.003.663.704.15-2.96-44.71%10726044.92%
BYND201127C001370002020-11-25 3:26PM EST137.003.382.543.20-2.07-37.98%10031738.87%
BYND201127C001380002020-11-25 3:57PM EST138.002.192.062.44-2.17-49.77%8022337.11%
BYND201127C001390002020-11-25 3:58PM EST139.001.641.461.87-2.31-58.48%45339237.99%
BYND201127C001400002020-11-25 3:59PM EST140.001.221.021.24-1.75-58.92%9271,31534.91%
BYND201127C001410002020-11-25 3:59PM EST141.000.840.780.86-1.58-65.29%42119235.25%
BYND201127C001420002020-11-25 3:59PM EST142.000.590.480.60-1.31-68.95%53846436.38%
BYND201127C001430002020-11-25 3:58PM EST143.000.370.320.42-1.08-74.48%1,25349737.70%
BYND201127C001440002020-11-25 3:57PM EST144.000.270.220.32-0.88-76.52%50245940.14%
BYND201127C001450002020-11-25 3:59PM EST145.000.200.200.23-0.71-78.02%1,4101,68541.70%
BYND201127C001460002020-11-25 3:56PM EST146.000.150.130.18-0.56-78.87%24834444.14%
BYND201127C001470002020-11-25 3:41PM EST147.000.120.080.15-0.46-79.31%31650047.07%
BYND201127C001480002020-11-25 3:38PM EST148.000.100.090.12-0.37-78.72%6621149.22%
BYND201127C001490002020-11-25 3:47PM EST149.000.080.070.18-0.33-80.49%4220354.10%
BYND201127C001500002020-11-25 3:52PM EST150.000.070.070.08-0.25-78.12%3161,55353.13%
BYND201127C001525002020-11-25 2:07PM EST152.500.070.050.11-0.15-68.18%8345163.67%
BYND201127C001550002020-11-25 3:37PM EST155.000.040.030.06-0.14-77.78%16165466.80%
BYND201127C001575002020-11-25 1:16PM EST157.500.070.030.06-0.08-53.33%7215975.39%
BYND201127C001600002020-11-25 1:11PM EST160.000.060.030.05-0.08-57.14%2358982.42%
BYND201127C001625002020-11-25 3:00PM EST162.500.030.010.150.00-1614199.61%
BYND201127C001650002020-11-25 3:54PM EST165.000.030.010.03-0.05-62.50%11779890.63%
BYND201127C001675002020-11-25 2:26PM EST167.500.020.010.03-0.09-81.82%4712696.88%
BYND201127C001700002020-11-25 3:54PM EST170.000.020.000.03-0.04-66.67%117942101.56%
BYND201127C001725002020-11-24 11:05AM EST172.500.100.000.040.00-426110.94%
BYND201127C001750002020-11-25 1:25PM EST175.000.020.010.02-0.03-60.00%10179114.06%
BYND201127C001775002020-11-25 12:27PM EST177.500.010.000.03-0.06-85.71%285120.31%
BYND201127C001800002020-11-25 2:42PM EST180.000.020.000.02-0.02-50.00%3130121.88%
BYND201127C001825002020-11-25 3:31PM EST182.500.010.010.02-0.07-87.50%1180132.81%
BYND201127C001850002020-11-23 1:29PM EST185.000.050.000.020.00-23135134.38%
BYND201127C001875002020-11-25 1:25PM EST187.500.020.000.02-0.02-50.00%1057139.06%
BYND201127C001900002020-11-25 2:56PM EST190.000.010.000.01-0.04-80.00%1116137.50%
BYND201127C001925002020-11-23 12:09PM EST192.500.030.000.010.00-218140.63%
BYND201127C001950002020-11-23 12:37PM EST195.000.030.000.010.00-446143.75%
BYND201127C001975002020-11-19 12:01PM EST197.500.050.000.010.00-124150.00%
BYND201127C002000002020-11-24 3:33PM EST200.000.010.000.010.00-196156.25%
BYND201127C002025002020-11-16 1:18PM EST202.500.040.000.010.00-272162.50%
BYND201127C002050002020-11-18 1:38PM EST205.000.040.000.010.00-283165.63%
BYND201127C002075002020-11-18 9:31AM EST207.500.100.000.010.00-1160168.75%
BYND201127C002100002020-11-24 3:34PM EST210.000.010.000.010.00-1192175.00%
BYND201127C002125002020-11-10 10:59AM EST212.500.100.000.000.00-85850.00%
BYND201127C002150002020-11-20 2:21PM EST215.000.030.000.000.00-24050.00%
BYND201127C002200002020-11-19 10:41AM EST220.000.040.000.010.00-347193.75%
BYND201127C002250002020-11-09 2:09PM EST225.000.990.000.010.00-68200.00%
BYND201127C002300002020-11-20 11:47AM EST230.000.050.000.010.00-2108212.50%
BYND201127C002350002020-11-19 11:40AM EST235.000.030.000.010.00-88120218.75%
BYND201127C002400002020-11-16 10:25AM EST240.000.080.000.010.00-128225.00%
BYND201127C002450002020-11-09 3:10PM EST245.000.580.000.010.00-45237.50%
BYND201127C002500002020-11-10 12:45PM EST250.000.070.000.010.00-121243.75%
BYND201127C002550002020-11-13 10:16AM EST255.000.020.000.010.00-115250.00%
BYND201127C002600002020-11-09 2:09PM EST260.000.400.000.000.00-101050.00%
BYND201127C002650002020-10-28 8:32AM EST265.000.930.000.010.00-11262.50%
BYND201127C002700002020-11-11 2:09PM EST270.000.050.000.000.00-203750.00%
BYND201127C002750002020-11-16 1:01PM EST275.000.020.000.010.00-942275.00%
BYND201127C002800002020-11-10 11:04AM EST280.000.070.000.010.00-15287.50%
BYND201127C002850002020-11-25 9:30AM EST285.000.010.000.010.00-316287.50%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND201127P000650002020-11-20 11:49AM EST65.000.020.000.010.00-33325.00%
BYND201127P000750002020-11-10 3:38PM EST75.000.100.000.010.00-13268.75%
BYND201127P000800002020-11-16 2:07PM EST80.000.080.000.010.00-144243.75%
BYND201127P000850002020-11-24 1:10PM EST85.000.010.000.010.00-16218.75%
BYND201127P000900002020-11-16 10:17AM EST90.000.110.000.000.00-16250.00%
BYND201127P000920002020-11-18 11:12AM EST92.000.050.000.010.00-12187.50%
BYND201127P000930002020-11-20 3:38PM EST93.000.010.000.010.00-26181.25%
BYND201127P000940002020-11-16 9:38AM EST94.000.190.000.010.00-6181175.00%
BYND201127P000950002020-11-23 9:30AM EST95.000.020.000.010.00-140168.75%
BYND201127P000960002020-11-17 3:00PM EST96.000.050.000.010.00-4848168.75%
BYND201127P000970002020-11-17 1:58PM EST97.000.060.000.010.00-1731162.50%
BYND201127P000980002020-11-20 2:31PM EST98.000.030.000.010.00-15156.25%
BYND201127P000990002020-11-20 3:43PM EST99.000.030.000.010.00-825156.25%
BYND201127P001000002020-11-24 11:22AM EST100.000.010.000.010.00-6424150.00%
BYND201127P001010002020-11-24 3:24PM EST101.000.010.000.010.00-511143.75%
BYND201127P001020002020-11-16 12:14AM EST102.000.680.000.010.00--1143.75%
BYND201127P001030002020-11-19 2:10PM EST103.000.010.000.010.00-511137.50%
BYND201127P001040002020-11-17 12:09PM EST104.000.280.000.010.00-211131.25%
BYND201127P001050002020-11-24 11:22AM EST105.000.040.000.010.00-2105131.25%
BYND201127P001060002020-11-24 10:43AM EST106.000.040.000.010.00-126125.00%
BYND201127P001070002020-11-20 10:16AM EST107.000.020.000.010.00-1043121.88%
BYND201127P001080002020-11-24 9:57AM EST108.000.010.000.010.00-1038118.75%
BYND201127P001090002020-11-23 1:47PM EST109.000.040.000.010.00-1420112.50%
BYND201127P001100002020-11-25 3:24PM EST110.000.010.010.02-0.02-66.67%9176121.88%
BYND201127P001110002020-11-23 1:19PM EST111.000.030.000.100.00-125135.94%
BYND201127P001120002020-11-24 3:50PM EST112.000.030.000.100.00-380131.25%
BYND201127P001130002020-11-25 10:28AM EST113.000.030.000.10+0.01+50.00%3113126.56%
BYND201127P001140002020-11-25 9:30AM EST114.000.020.000.10-0.01-33.33%126122.27%
BYND201127P001150002020-11-25 3:55PM EST115.000.030.000.03+0.01+50.00%4310101.56%
BYND201127P001160002020-11-25 10:11AM EST116.000.020.000.10-0.01-33.33%36120112.89%
BYND201127P001170002020-11-25 9:44AM EST117.000.020.010.10-0.02-50.00%2120109.77%
BYND201127P001180002020-11-24 2:54PM EST118.000.040.000.120.00-211286106.25%
BYND201127P001190002020-11-25 12:00PM EST119.000.030.000.11-0.08-72.73%4688100.78%
BYND201127P001200002020-11-25 3:57PM EST120.000.030.000.03-0.02-40.00%14497081.25%
BYND201127P001210002020-11-25 2:57PM EST121.000.020.000.04-0.02-50.00%2513079.69%
BYND201127P001220002020-11-25 2:55PM EST122.000.030.000.13-0.02-40.00%79189.06%
BYND201127P001230002020-11-25 9:49AM EST123.000.050.000.040.00-1010871.88%
BYND201127P001240002020-11-25 2:21PM EST124.000.040.000.05-0.04-50.00%1520069.53%
BYND201127P001250002020-11-25 3:33PM EST125.000.050.020.13-0.02-28.57%6680976.95%
BYND201127P001260002020-11-25 3:33PM EST126.000.060.000.15-0.04-40.00%317272.27%
BYND201127P001270002020-11-25 12:39PM EST127.000.050.030.15-0.03-37.50%2019469.53%
BYND201127P001280002020-11-25 2:24PM EST128.000.050.030.15-0.04-44.44%3027164.84%
BYND201127P001290002020-11-25 3:34PM EST129.000.060.040.05-0.07-53.85%5835953.13%
BYND201127P001300002020-11-25 3:52PM EST130.000.060.050.10-0.07-53.85%19591853.13%
BYND201127P001310002020-11-25 2:40PM EST131.000.090.050.19-0.05-35.71%3616453.13%
BYND201127P001320002020-11-25 12:09PM EST132.000.050.000.12-0.12-70.59%3635948.05%
BYND201127P001330002020-11-25 3:54PM EST133.000.110.090.13-0.09-45.00%3817543.56%
BYND201127P001340002020-11-25 3:42PM EST134.000.150.120.18-0.12-44.44%8038841.50%
BYND201127P001350002020-11-25 3:58PM EST135.000.210.180.20-0.09-30.00%84693136.82%
BYND201127P001360002020-11-25 3:51PM EST136.000.330.260.47-0.03-8.33%22032741.50%
BYND201127P001370002020-11-25 3:59PM EST137.000.450.420.51-0.06-11.76%19647535.50%
BYND201127P001380002020-11-25 3:59PM EST138.000.670.650.81-0.07-9.46%77372335.79%
BYND201127P001390002020-11-25 3:55PM EST139.001.160.981.20+0.17+17.17%45855735.79%
BYND201127P001400002020-11-25 3:59PM EST140.001.571.421.75+0.31+24.60%74775437.06%
BYND201127P001410002020-11-25 3:49PM EST141.002.322.072.48+0.67+40.61%25924740.43%
BYND201127P001420002020-11-25 3:53PM EST142.003.002.713.20+0.82+37.61%15029041.55%
BYND201127P001430002020-11-25 3:46PM EST143.004.053.604.10+1.37+51.12%6119346.19%
BYND201127P001440002020-11-25 3:18PM EST144.004.364.155.20+1.21+38.41%128056.40%
BYND201127P001450002020-11-25 3:12PM EST145.005.005.405.85+0.90+21.95%13221950.59%
BYND201127P001460002020-11-25 2:01PM EST146.006.205.807.20+1.60+34.78%32569.73%
BYND201127P001470002020-11-25 1:17PM EST147.005.456.808.00-0.52-8.71%111768.46%
BYND201127P001480002020-11-25 2:01PM EST148.008.167.958.80+1.36+20.00%231665.33%
BYND201127P001490002020-11-25 1:05PM EST149.007.458.8010.15-0.19-2.49%1886.13%
BYND201127P001500002020-11-25 3:56PM EST150.0010.509.7511.20+1.77+20.27%8925650.39%
BYND201127P001525002020-11-25 1:57PM EST152.5012.2812.4513.40+1.28+11.64%199793.46%
BYND201127P001550002020-11-25 1:27PM EST155.0013.0915.1515.70+0.02+0.15%2013651.56%
BYND201127P001575002020-11-24 1:07PM EST157.5015.7317.2518.450.00-23694120.22%
BYND201127P001600002020-11-25 3:02PM EST160.0020.1520.1520.85+0.84+4.35%148791.02%
BYND201127P001625002020-11-25 10:52AM EST162.5022.5022.2023.65+2.04+9.97%21871.88%
BYND201127P001650002020-11-24 3:49PM EST165.0023.5025.1025.800.00-1020694.53%
BYND201127P001675002020-11-24 1:03PM EST167.5025.7927.1028.650.00-38175.98%
BYND201127P001700002020-11-25 12:05PM EST170.0028.7229.6031.10+0.92+3.31%129183.30%
BYND201127P001725002020-11-20 9:30AM EST172.5034.5932.1033.650.00-118196.48%
BYND201127P001750002020-11-25 3:55PM EST175.0035.2535.0536.10+2.65+8.13%8322153.52%
BYND201127P001775002020-11-25 3:10PM EST177.5037.2837.1538.55-0.22-0.59%8157208.98%
BYND201127P001800002020-11-24 3:56PM EST180.0038.4340.1040.750.00-1239112.50%
BYND201127P001825002020-11-24 3:50PM EST182.5040.4742.1043.600.00-135230.86%
BYND201127P001850002020-11-16 10:06AM EST185.0061.9644.6046.100.00-145239.65%
BYND201127P001875002020-11-23 9:36AM EST187.5050.2547.1048.600.00-216248.34%
BYND201127P001900002020-11-11 2:52PM EST190.0051.0049.6051.10-12.66-19.89%121256.84%
BYND201127P001925002020-11-16 10:17AM EST192.5069.1352.1053.600.00-8011265.04%
BYND201127P001950002020-11-10 3:09PM EST195.0071.8054.6056.100.00-412273.24%
BYND201127P001975002020-11-16 9:40AM EST197.5075.1057.1058.600.00-27281.05%
BYND201127P002000002020-11-16 10:17AM EST200.0076.6559.6061.100.00-802288.87%
BYND201127P002025002020-10-15 10:20AM EST202.5030.5376.4577.750.00-16761.91%
BYND201127P002050002020-11-16 9:39AM EST205.0082.0564.6066.100.00-11304.10%
BYND201127P002075002020-11-10 2:40PM EST207.5082.1567.1068.600.00-19311.52%
BYND201127P002100002020-11-18 10:07AM EST210.0075.8069.6071.100.00-660318.75%
BYND201127P002125002020-11-02 10:40AM EST212.5069.0072.1073.600.00--0325.78%
BYND201127P002300002020-11-16 12:14AM EST230.00100.0589.6091.100.00--0372.46%
BYND201127P002450002020-11-16 12:14AM EST245.00115.05104.60106.100.00--0408.59%
BYND201127P002500002020-11-16 12:14AM EST250.00120.10109.60111.100.00--0420.12%
BYND201127P002550002020-11-16 12:14AM EST255.00110.65114.60116.100.00--0431.25%
BYND201127P002600002020-11-16 12:14AM EST260.00130.10119.60121.100.00--0441.99%