UK markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.72-8.32 (-6.99%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210514C000850002021-05-07 3:46PM EDT85.0025.2022.4529.25-6.80-21.25%61197.66%
BYND210514C000900002021-05-05 12:06PM EDT90.0033.0017.5523.600.00--150181.49%
BYND210514C001000002021-05-07 3:17PM EDT100.0010.8010.3011.95-8.95-45.32%107657.57%
BYND210514C001050002021-05-07 3:56PM EDT105.006.856.607.10-12.20-64.04%43253.86%
BYND210514C001100002021-05-07 3:58PM EDT110.003.353.053.45-8.75-72.31%426550.42%
BYND210514C001150002021-05-07 3:59PM EDT115.001.141.081.31-7.28-86.46%7961347.66%
BYND210514C001190002021-05-07 3:46PM EDT119.000.350.420.62-6.37-94.79%1162950.20%
BYND210514C001200002021-05-07 3:58PM EDT120.000.350.300.47-6.01-94.50%8989949.56%
BYND210514C001210002021-05-07 2:53PM EDT121.000.280.200.37-5.67-95.29%1005949.66%
BYND210514C001220002021-05-07 3:58PM EDT122.000.300.200.28-5.20-94.55%4162049.41%
BYND210514C001230002021-05-07 3:37PM EDT123.000.130.130.28-4.87-97.40%423752.44%
BYND210514C001240002021-05-07 3:30PM EDT124.000.120.060.37-4.23-97.24%374452.34%
BYND210514C001250002021-05-07 3:57PM EDT125.000.150.100.18-4.15-96.51%85737950.59%
BYND210514C001260002021-05-07 3:32PM EDT126.000.090.000.21-3.71-97.63%414150.59%
BYND210514C001270002021-05-07 2:51PM EDT127.000.060.060.28-3.55-98.34%777957.91%
BYND210514C001280002021-05-07 1:32PM EDT128.000.090.000.61-3.21-97.27%206768.26%
BYND210514C001290002021-05-07 3:05PM EDT129.000.050.000.44-2.87-98.29%273266.41%
BYND210514C001300002021-05-07 3:58PM EDT130.000.040.040.06-2.63-98.50%75174153.91%
BYND210514C001310002021-05-07 2:45PM EDT131.000.040.000.58-2.51-98.43%1085875.68%
BYND210514C001320002021-05-07 2:37PM EDT132.000.040.000.09-2.09-98.12%3417257.42%
BYND210514C001330002021-05-07 2:13PM EDT133.000.040.000.10-1.91-97.95%2317860.16%
BYND210514C001340002021-05-07 2:13PM EDT134.000.020.000.28-1.81-98.91%85772.95%
BYND210514C001350002021-05-07 3:40PM EDT135.000.030.020.14-1.54-98.09%9713368.75%
BYND210514C001360002021-05-07 3:07PM EDT136.000.030.000.12-1.56-98.11%36068.16%
BYND210514C001370002021-05-07 3:13PM EDT137.000.040.000.14-1.33-97.08%4412971.68%
BYND210514C001380002021-05-07 10:23AM EDT138.000.090.000.47-1.06-92.17%76789.75%
BYND210514C001390002021-05-07 11:33AM EDT139.000.020.000.15-1.08-98.18%87476.56%
BYND210514C001400002021-05-07 3:36PM EDT140.000.030.030.07-0.87-96.67%14767774.22%
BYND210514C001410002021-05-05 3:32PM EDT141.000.050.000.48-0.58-92.06%84997.07%
BYND210514C001420002021-05-07 3:17PM EDT142.000.030.000.47-0.72-96.00%410498.93%
BYND210514C001430002021-05-07 2:07PM EDT143.000.030.000.27-0.67-95.71%176792.19%
BYND210514C001440002021-05-06 10:07AM EDT144.000.880.000.480.00-151103.71%
BYND210514C001450002021-05-07 3:04PM EDT145.000.040.000.11-0.51-92.73%8302,58784.77%
BYND210514C001460002021-05-07 12:31PM EDT146.000.030.000.09-0.44-93.62%139084.38%
BYND210514C001470002021-05-07 11:37AM EDT147.000.030.020.48-0.50-94.34%3650110.94%
BYND210514C001500002021-05-07 2:23PM EDT150.000.030.000.07-0.30-90.91%1133,12089.06%
BYND210514C001550002021-05-07 2:22PM EDT155.000.020.010.07-0.27-93.10%302,03098.44%
BYND210514C001600002021-05-07 11:34AM EDT160.000.040.010.03-0.14-77.78%1151,15398.44%
BYND210514C001650002021-05-07 11:53AM EDT165.000.010.000.02-0.14-93.33%278398.44%
BYND210514C001700002021-05-07 2:09PM EDT170.000.010.010.02-0.12-92.31%30279109.38%
BYND210514C001750002021-05-07 11:21AM EDT175.000.020.000.02-0.10-83.33%1052112.50%
BYND210514C001800002021-05-07 9:30AM EDT180.000.050.000.02-0.07-58.33%169118.75%
BYND210514C001850002021-05-07 9:30AM EDT185.000.020.000.02-0.10-83.33%681125.00%
BYND210514C001900002021-05-03 11:26AM EDT190.000.040.000.02-0.08-66.67%148129.69%
BYND210514C001950002021-05-07 9:50AM EDT195.000.020.000.02-0.43-95.56%20154135.94%
BYND210514C002000002021-05-07 10:45AM EDT200.000.030.000.02-0.06-66.67%677140.63%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND210514P000700002021-05-07 1:22PM EDT70.000.060.000.13-0.05-45.45%26712144.53%
BYND210514P000750002021-05-07 3:52PM EDT75.000.230.000.16+0.08+53.33%16727128.13%
BYND210514P000800002021-05-07 2:19PM EDT80.000.130.050.25-0.06-31.58%33627120.12%
BYND210514P000850002021-05-07 3:53PM EDT85.000.150.010.20-0.10-40.00%1131994.92%
BYND210514P000900002021-05-07 3:48PM EDT90.000.160.120.20-0.19-54.29%44448682.81%
BYND210514P000950002021-05-07 3:50PM EDT95.000.220.090.29-0.33-60.00%84434366.60%
BYND210514P001000002021-05-07 3:54PM EDT100.000.420.410.45-0.51-54.84%1,92870758.69%
BYND210514P001050002021-05-07 3:59PM EDT105.001.061.001.13-0.66-38.37%2,82243452.54%
BYND210514P001100002021-05-07 3:56PM EDT110.002.392.362.65-0.51-17.59%2,77651849.19%
BYND210514P001150002021-05-07 3:53PM EDT115.005.754.255.60+1.02+21.56%1,06247147.95%
BYND210514P001190002021-05-07 3:46PM EDT119.009.308.509.85+2.50+36.76%5821257.28%
BYND210514P001200002021-05-07 3:50PM EDT120.009.658.8510.75+2.40+33.10%46133951.27%
BYND210514P001210002021-05-05 3:49PM EDT121.007.408.1511.80-0.80-9.76%216179.74%
BYND210514P001220002021-05-07 3:07PM EDT122.0011.1910.6512.30+1.57+16.32%126972.22%
BYND210514P001230002021-05-07 3:07PM EDT123.0012.7811.3014.60+3.68+40.44%1515566.41%
BYND210514P001240002021-05-07 1:04PM EDT124.0011.2310.1016.70+1.35+13.66%9104130.74%
BYND210514P001250002021-05-07 3:28PM EDT125.0014.6613.7015.70+4.35+42.19%9042764.60%
BYND210514P001260002021-05-07 3:19PM EDT126.0015.6213.7519.10+4.48+40.22%2510790.23%
BYND210514P001270002021-05-07 1:32PM EDT127.0016.7515.0020.05+5.05+43.16%419996.39%
BYND210514P001280002021-05-07 3:46PM EDT128.0017.8115.1519.75+7.46+72.08%88860.94%
BYND210514P001290002021-05-07 1:05PM EDT129.0016.0217.3520.25+2.47+18.23%253680.66%
BYND210514P001300002021-05-07 3:25PM EDT130.0019.5017.8523.05+5.70+41.30%63156104.69%
BYND210514P001310002021-05-07 3:49PM EDT131.0021.6519.0523.20+9.50+78.19%53998.19%
BYND210514P001320002021-05-07 2:31PM EDT132.0021.6019.9523.30+6.08+39.18%154681.54%
BYND210514P001330002021-05-07 10:40AM EDT133.0018.1019.0025.05+1.60+9.70%995153.71%
BYND210514P001340002021-05-07 12:33PM EDT134.0019.2422.5525.55+0.01+0.05%2476104.69%
BYND210514P001350002021-05-07 3:16PM EDT135.0024.6522.1527.45+6.25+33.97%67297.75%
BYND210514P001360002021-05-07 2:26PM EDT136.0025.4023.0028.00+14.30+128.83%22084.38%
BYND210514P001370002021-05-07 11:39AM EDT137.0021.4624.2029.65+12.11+129.52%114108.40%
BYND210514P001380002021-05-07 12:53PM EDT138.0024.0023.8530.75+9.97+71.06%21464.84%
BYND210514P001390002021-05-07 1:39PM EDT139.0028.1624.7531.80+15.26+118.29%71450.00%
BYND210514P001400002021-05-07 3:54PM EDT140.0030.0725.8032.75+7.64+34.06%63050.00%
BYND210514P001410002021-05-07 2:17PM EDT141.0030.1026.9533.65+15.80+110.49%2470.31%
BYND210514P001420002021-05-04 10:38AM EDT142.0021.2727.9034.700.00--671.88%
BYND210514P001430002021-05-07 10:23AM EDT143.0028.5628.9035.75+11.40+66.43%1180.08%
BYND210514P001450002021-05-07 1:41PM EDT145.0032.0031.0037.70+5.18+19.31%22888.28%
BYND210514P001500002021-05-03 11:49AM EDT150.0024.3335.9042.700.00-1385.94%
BYND210514P001550002021-05-03 12:02PM EDT155.0028.6440.7547.700.00-36237.94%
BYND210514P001600002021-05-03 11:37AM EDT160.0035.5045.9052.400.00-23244.09%
BYND210514P001650002021-05-06 12:26PM EDT165.0046.5650.8057.650.00-515263.04%
BYND210514P001700002021-04-09 9:57AM EDT170.0039.4455.8562.650.00-55275.24%