UK markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.26-4.00 (-5.69%)
At close: 04:00PM EST
66.08 -0.18 (-0.27%)
After hours: 04:53PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211203C000400002021-12-01 1:10PM EST40.0030.2925.4527.45-3.76-11.04%125305.47%
BYND211203C000500002021-12-01 1:54PM EST50.0019.3215.9017.55-0.93-4.59%11090227.15%
BYND211203C000550002021-11-19 9:55AM EST55.0022.5510.9512.700.00-121175.00%
BYND211203C000600002021-12-01 3:19PM EST60.007.706.307.90-7.02-47.69%217130.76%
BYND211203C000650002021-12-01 3:59PM EST65.002.302.182.83-3.40-59.65%161776.07%
BYND211203C000700002021-12-01 3:55PM EST70.000.440.350.59-1.56-78.00%40520770.51%
BYND211203C000710002021-12-01 3:55PM EST71.000.300.250.31-1.71-85.07%2137068.16%
BYND211203C000720002021-12-01 3:57PM EST72.000.200.150.21-1.23-86.01%1,43727368.56%
BYND211203C000730002021-12-01 3:59PM EST73.000.220.100.22-0.58-72.50%36211674.61%
BYND211203C000740002021-12-01 3:57PM EST74.000.100.090.13-0.73-87.95%42348475.78%
BYND211203C000750002021-12-01 3:58PM EST75.000.080.070.10-0.37-82.22%50348578.91%
BYND211203C000760002021-12-01 3:56PM EST76.000.090.060.09-0.25-73.53%18739083.59%
BYND211203C000770002021-12-01 3:57PM EST77.000.070.050.08-0.26-78.79%8431087.89%
BYND211203C000780002021-12-01 3:54PM EST78.000.070.040.07-0.13-65.00%9422091.41%
BYND211203C000790002021-12-01 3:55PM EST79.000.060.050.06-0.15-71.43%752,58797.27%
BYND211203C000800002021-12-01 3:25PM EST80.000.050.030.05-0.09-64.29%18578598.44%
BYND211203C000810002021-12-01 3:56PM EST81.000.050.030.06-0.07-58.33%43262105.47%
BYND211203C000820002021-12-01 12:20PM EST82.000.040.020.05-0.05-55.56%412,805107.03%
BYND211203C000830002021-12-01 3:12PM EST83.000.030.020.05-0.07-70.00%37210111.72%
BYND211203C000840002021-12-01 3:42PM EST84.000.030.020.05-0.05-62.50%29657117.19%
BYND211203C000850002021-12-01 12:51PM EST85.000.020.020.04-0.04-66.67%75873119.53%
BYND211203C000860002021-12-01 12:50PM EST86.000.020.020.04-0.03-60.00%28192124.22%
BYND211203C000870002021-12-01 3:47PM EST87.000.030.020.030.00-23152126.56%
BYND211203C000880002021-11-30 3:02PM EST88.000.040.010.040.00-21169131.25%
BYND211203C000890002021-12-01 3:32PM EST89.000.030.010.03-0.01-25.00%387131.25%
BYND211203C000900002021-12-01 3:51PM EST90.000.030.010.03-0.01-25.00%19688135.94%
BYND211203C000910002021-11-30 3:04PM EST91.000.030.010.040.00-9109143.75%
BYND211203C000920002021-12-01 10:00AM EST92.000.050.000.050.00-10199148.44%
BYND211203C000930002021-12-01 10:25AM EST93.000.020.000.090.00-3207164.06%
BYND211203C000940002021-11-24 3:12PM EST94.000.100.000.040.00-2165153.13%
BYND211203C000950002021-12-01 1:59PM EST95.000.010.000.02-0.01-50.00%13,551146.88%
BYND211203C000960002021-11-30 1:56PM EST96.000.020.000.040.00-1076160.94%
BYND211203C000970002021-11-29 10:03AM EST97.000.020.000.030.00-467159.38%
BYND211203C000980002021-11-29 2:57PM EST98.000.030.000.030.00-3159162.50%
BYND211203C000990002021-11-29 1:31PM EST99.000.030.000.010.00-573150.00%
BYND211203C001000002021-12-01 3:55PM EST100.000.010.000.030.00-61437170.31%
BYND211203C001010002021-11-30 9:31AM EST101.000.030.000.030.00-2218175.00%
BYND211203C001020002021-11-29 10:35AM EST102.000.030.000.030.00-10193178.13%
BYND211203C001030002021-11-29 1:34PM EST103.000.020.000.030.00-3032181.25%
BYND211203C001040002021-11-18 9:56AM EST104.000.070.000.040.00-1121190.63%
BYND211203C001050002021-11-29 12:00PM EST105.000.030.000.010.00-32385168.75%
BYND211203C001060002021-11-24 10:50AM EST106.000.050.000.030.00-335190.63%
BYND211203C001070002021-11-24 1:34PM EST107.000.040.000.010.00-676175.00%
BYND211203C001080002021-11-29 10:21AM EST108.000.010.000.030.00-268196.88%
BYND211203C001090002021-11-29 12:23PM EST109.000.020.000.030.00-2661200.00%
BYND211203C001100002021-11-30 11:28AM EST110.000.010.000.030.00-1117204.69%
BYND211203C001110002021-11-29 11:41AM EST111.000.020.000.030.00-1124207.81%
BYND211203C001120002021-11-29 1:44PM EST112.000.020.000.020.00-129203.13%
BYND211203C001130002021-11-24 1:45PM EST113.000.030.000.030.00-437214.06%
BYND211203C001140002021-12-01 3:12PM EST114.000.010.000.03-0.06-85.71%733217.19%
BYND211203C001150002021-11-22 10:44AM EST115.000.050.000.030.00-1257218.75%
BYND211203C001160002021-11-24 10:36AM EST116.000.020.000.060.00-646240.63%
BYND211203C001170002021-11-24 10:35AM EST117.000.010.000.030.00-458225.00%
BYND211203C001180002021-12-01 3:55PM EST118.000.010.010.02-0.01-50.00%2849228.13%
BYND211203C001190002021-11-29 1:34PM EST119.000.010.000.020.00-2472225.00%
BYND211203C001200002021-11-29 1:34PM EST120.000.020.000.040.00-2464240.63%
BYND211203C001210002021-11-24 11:30AM EST121.000.020.000.020.00-216228.13%
BYND211203C001220002021-11-12 3:44PM EST122.000.110.000.030.00-1013240.63%
BYND211203C001250002021-11-24 9:49AM EST125.000.020.000.070.00-226271.88%
BYND211203C001300002021-11-22 3:44PM EST130.000.010.000.010.00-133237.50%
BYND211203C001350002021-11-29 11:42AM EST135.000.020.000.010.00-1187250.00%
BYND211203C001400002021-11-10 1:50PM EST140.000.280.000.080.00-66317.19%
BYND211203C001500002021-11-29 9:30AM EST150.000.010.000.080.00-219342.19%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND211203P000400002021-11-26 9:36AM EST40.000.010.000.110.00-11251.56%
BYND211203P000450002021-11-30 3:20PM EST45.000.020.000.030.00-261297168.75%
BYND211203P000500002021-12-01 3:48PM EST50.000.040.020.11-0.01-20.00%68242153.91%
BYND211203P000550002021-12-01 3:47PM EST55.000.100.040.17-0.01-9.09%24375117.58%
BYND211203P000600002021-12-01 3:59PM EST60.000.310.310.36+0.09+40.91%14064894.92%
BYND211203P000650002021-12-01 3:59PM EST65.001.100.971.17+0.53+92.98%6821,68868.36%
BYND211203P000680002021-12-01 3:48PM EST68.002.602.222.94+1.73+198.85%7361,70264.16%
BYND211203P000685002021-12-01 3:48PM EST68.502.062.603.10+0.98+90.74%2611,54160.16%
BYND211203P000690002021-12-01 3:53PM EST69.002.753.053.70+1.31+90.97%35537767.77%
BYND211203P000700002021-12-01 3:55PM EST70.004.003.854.75+2.20+122.22%1,11092975.59%
BYND211203P000710002021-12-01 3:57PM EST71.004.904.505.60+2.70+122.73%17015170.31%
BYND211203P000720002021-12-01 3:57PM EST72.005.305.156.35+2.51+89.96%63189100.00%
BYND211203P000730002021-12-01 3:51PM EST73.006.006.457.45+2.50+71.43%1715379.69%
BYND211203P000740002021-12-01 3:57PM EST74.007.757.458.80+3.90+101.30%83137103.52%
BYND211203P000750002021-12-01 2:10PM EST75.005.807.809.35+1.34+30.04%87916128.91%
BYND211203P000760002021-12-01 3:03PM EST76.007.778.5510.25+1.77+29.50%23134130.47%
BYND211203P000770002021-12-01 3:57PM EST77.0010.7010.4011.95+3.98+59.23%98104132.62%
BYND211203P000780002021-12-01 1:36PM EST78.0011.2311.3512.25+3.93+53.84%510692.97%
BYND211203P000790002021-12-01 3:35PM EST79.0011.2011.5513.20+2.65+30.99%16273150.59%
BYND211203P000800002021-12-01 3:20PM EST80.0012.4512.5514.25+2.90+30.37%27172162.50%
BYND211203P000810002021-11-23 3:54PM EST81.007.2513.8015.300.00-328174.41%
BYND211203P000820002021-12-01 1:11PM EST82.0014.3014.6016.30+2.98+26.33%4113181.84%
BYND211203P000830002021-12-01 11:16AM EST83.0012.1515.6517.65+0.32+2.70%248216.80%
BYND211203P000840002021-12-01 3:51PM EST84.0016.9616.5518.30+3.36+24.71%423196.09%
BYND211203P000850002021-12-01 2:59PM EST85.0016.4017.9019.30+2.45+17.56%86129203.13%
BYND211203P000860002021-11-30 11:16AM EST86.0015.5018.6020.450.00-1052223.24%
BYND211203P000870002021-12-01 1:42PM EST87.0017.5419.5521.25+0.87+5.22%148211.72%
BYND211203P000880002021-12-01 3:09PM EST88.0020.1020.5522.25+2.58+14.73%123217.97%
BYND211203P000890002021-11-22 11:02AM EST89.0013.5721.5523.350.00-18234.28%
BYND211203P000900002021-12-01 3:47PM EST90.0022.2822.5524.30+2.93+15.14%2992235.74%
BYND211203P000910002021-12-01 1:23PM EST91.0023.7023.5525.50+6.64+38.92%513260.74%
BYND211203P000920002021-11-30 11:16AM EST92.0021.5924.5526.500.00-347266.99%
BYND211203P000930002021-11-26 9:35AM EST93.0017.5025.5528.100.00-242178.91%
BYND211203P000940002021-12-01 10:35AM EST94.0022.5926.5528.50+2.59+12.95%1127279.30%
BYND211203P000950002021-12-01 2:18PM EST95.0026.2027.6030.10+1.75+7.16%169195.70%
BYND211203P000960002021-12-01 1:10PM EST96.0026.5028.5530.50+11.65+78.45%112291.21%
BYND211203P000970002021-12-01 9:43AM EST97.0025.8029.5531.40-0.98-3.66%1063287.11%
BYND211203P000980002021-11-23 2:16PM EST98.0024.0030.6032.450.00-127297.85%
BYND211203P000990002021-11-29 10:02AM EST99.0024.9531.5533.450.00-520303.32%
BYND211203P001000002021-12-01 3:47PM EST100.0032.3733.2035.05+2.67+8.99%19109270.70%
BYND211203P001010002021-11-30 11:15AM EST101.0030.8333.5535.350.00-2518303.71%
BYND211203P001020002021-11-22 12:30PM EST102.0030.2334.5536.450.00-110319.53%
BYND211203P001030002021-12-01 9:52AM EST103.0031.5035.5537.30+2.35+8.06%26308.20%
BYND211203P001040002021-11-22 12:30PM EST104.0028.8436.5539.100.00-1017226.56%
BYND211203P001050002021-11-26 12:02PM EST105.0027.7537.5539.800.00-32368.36%
BYND211203P001060002021-11-12 11:53AM EST106.0022.3838.5540.350.00-11328.91%
BYND211203P001070002021-11-23 2:58PM EST107.0032.0039.5541.750.00-2324374.41%
BYND211203P001080002021-12-01 3:51PM EST108.0041.0140.5543.10+7.70+23.12%45242.19%
BYND211203P001090002021-11-26 12:35PM EST109.0031.6841.5543.700.00-11379.88%
BYND211203P001100002021-11-29 10:23AM EST110.0035.8442.5544.800.00-184393.95%
BYND211203P001110002021-11-30 12:27PM EST111.0040.4643.5545.400.00-23358.40%
BYND211203P001120002021-12-01 10:11AM EST112.0040.6044.5546.35+5.61+16.03%131357.03%
BYND211203P001130002021-11-15 10:15AM EST113.0029.5745.5548.100.00-63260.94%
BYND211203P001140002021-11-26 10:53AM EST114.0037.5846.5548.400.00-12372.07%
BYND211203P001150002021-11-30 11:20AM EST115.0044.1747.5549.500.00-17387.89%
BYND211203P001160002021-11-24 3:16PM EST116.0040.2348.5550.350.00-35374.61%
BYND211203P001170002021-11-18 2:47PM EST117.0038.9549.5551.400.00--1385.16%
BYND211203P001200002021-11-24 10:01AM EST120.0045.2052.5555.100.00-14285.16%
BYND211203P001250002021-12-01 2:50PM EST125.0055.9557.5559.45+4.88+9.56%252424.02%
BYND211203P001300002021-12-01 1:32PM EST130.0060.3862.5564.35+0.83+1.39%230430.27%
BYND211203P001350002021-11-23 12:03PM EST135.0060.4867.5569.650.00-113485.16%
BYND211203P001450002021-11-26 11:49AM EST145.0067.9977.6079.800.00-13536.72%
BYND211203P001500002021-11-18 3:21PM EST150.0071.9582.5584.400.00--2504.49%