BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND190927C000750002019-09-03 12:54PM EDT75.0088.200.000.000.00--00.00%
BYND190927C000800002019-08-26 12:14PM EDT80.0070.900.000.000.00--00.00%
BYND190927C000850002019-09-20 10:52AM EDT85.0071.000.000.000.00-29600.00%
BYND190927C001000002019-09-20 2:33PM EDT100.0054.700.000.000.00-1000.00%
BYND190927C001200002019-08-29 9:44AM EDT120.0042.000.000.000.00-100.00%
BYND190927C001250002019-08-19 12:05AM EDT125.0017.5026.5031.500.00--0148.88%
BYND190927C001290002019-09-20 3:46PM EDT129.0025.700.000.000.00-100.00%
BYND190927C001300002019-09-20 3:46PM EDT130.0024.670.000.000.00-100.00%
BYND190927C001320002019-09-18 1:37PM EDT132.0019.500.000.000.00--00.00%
BYND190927C001350002019-09-11 3:51PM EDT135.0016.600.000.000.00-150510.00%
BYND190927C001370002019-09-18 1:19PM EDT137.0016.100.000.000.00--00.00%
BYND190927C001380002019-09-18 1:19PM EDT138.0015.300.000.000.00--00.00%
BYND190927C001390002019-09-18 1:38PM EDT139.0012.400.000.000.00--00.00%
BYND190927C001400002019-09-20 3:46PM EDT140.0014.900.000.000.00-6200.00%
BYND190927C001410002019-09-11 12:46PM EDT141.0010.400.000.000.00-1100.00%
BYND190927C001420002019-09-19 1:11PM EDT142.0010.700.000.000.00-200.00%
BYND190927C001430002019-09-19 9:49AM EDT143.0013.200.000.000.00-100.00%
BYND190927C001440002019-09-19 1:25PM EDT144.008.800.000.000.00-400.00%
BYND190927C001450002019-09-20 3:47PM EDT145.009.400.000.000.00-29900.00%
BYND190927C001460002019-09-20 11:13AM EDT146.009.730.000.000.00-5100.00%
BYND190927C001470002019-09-20 2:29PM EDT147.007.500.000.000.00-200.00%
BYND190927C001480002019-09-20 3:47PM EDT148.006.700.000.000.00-5400.00%
BYND190927C001490002019-09-20 3:34PM EDT149.005.800.000.000.00-4600.00%
BYND190927C001500002019-09-20 3:59PM EDT150.005.340.000.000.00-56800.00%
BYND190927C001525002019-09-20 3:59PM EDT152.503.710.000.000.00-30600.00%
BYND190927C001550002019-09-20 3:56PM EDT155.002.550.000.000.00-1,29100.00%
BYND190927C001575002019-09-20 3:58PM EDT157.501.600.000.000.00-69103.13%
BYND190927C001600002019-09-20 3:59PM EDT160.001.020.000.000.00-1,30106.25%
BYND190927C001625002019-09-20 3:53PM EDT162.500.600.000.000.00-394012.50%
BYND190927C001650002019-09-20 3:57PM EDT165.000.430.000.000.00-429012.50%
BYND190927C001675002019-09-20 3:51PM EDT167.500.250.000.000.00-110012.50%
BYND190927C001700002019-09-20 3:30PM EDT170.000.170.000.000.00-262012.50%
BYND190927C001725002019-09-20 1:22PM EDT172.500.200.000.000.00-6025.00%
BYND190927C001750002019-09-20 3:09PM EDT175.000.170.000.000.00-15025.00%
BYND190927C001775002019-09-20 12:06PM EDT177.500.110.000.000.00-2025.00%
BYND190927C001800002019-09-20 3:09PM EDT180.000.120.000.000.00-30025.00%
BYND190927C001825002019-09-18 1:10PM EDT182.500.200.000.000.00-6025.00%
BYND190927C001850002019-09-19 11:27AM EDT185.000.100.000.000.00-11025.00%
BYND190927C001875002019-09-20 11:16AM EDT187.500.100.000.000.00-2025.00%
BYND190927C001900002019-09-20 1:07PM EDT190.000.050.000.000.00-5050.00%
BYND190927C001925002019-08-30 10:41AM EDT192.501.550.000.000.00-1050.00%
BYND190927C001950002019-09-20 3:16PM EDT195.000.100.000.000.00-6050.00%
BYND190927C001975002019-09-05 2:00PM EDT197.500.580.000.000.00-5050.00%
BYND190927C002000002019-09-20 2:55PM EDT200.000.040.000.000.00-25050.00%
BYND190927C002050002019-09-20 1:16PM EDT205.000.050.000.000.00-9050.00%
BYND190927C002100002019-09-20 2:34PM EDT210.000.050.000.000.00-27050.00%
BYND190927C002150002019-09-19 2:43PM EDT215.000.040.000.000.00-1050.00%
BYND190927C002200002019-09-17 2:51PM EDT220.000.120.000.000.00-1050.00%
BYND190927C002250002019-09-13 2:22PM EDT225.000.080.000.000.00-2050.00%
BYND190927C002300002019-08-19 12:05AM EDT230.000.400.000.050.00--1122.66%
BYND190927C002400002019-08-30 3:23PM EDT240.000.300.000.000.00-2050.00%
BYND190927C002500002019-09-16 9:30AM EDT250.000.050.000.000.00-1050.00%
BYND190927C002550002019-09-17 3:26PM EDT255.000.050.000.000.00-2050.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND190927P000750002019-09-20 3:03PM EDT75.000.020.000.000.00-1050.00%
BYND190927P000800002019-09-19 10:04AM EDT80.000.040.000.000.00-1050.00%
BYND190927P000850002019-09-20 9:42AM EDT85.000.300.000.000.00-5050.00%
BYND190927P000900002019-09-11 9:48AM EDT90.000.100.000.000.00-2050.00%
BYND190927P000950002019-09-10 9:38AM EDT95.000.180.000.000.00-1050.00%
BYND190927P001000002019-09-18 1:03PM EDT100.000.100.000.000.00-3050.00%
BYND190927P001050002019-09-19 10:27AM EDT105.000.050.000.000.00-9050.00%
BYND190927P001080002019-09-19 10:17AM EDT108.000.050.000.000.00--050.00%
BYND190927P001100002019-09-20 11:59AM EDT110.000.050.000.000.00-1050.00%
BYND190927P001120002019-09-20 3:31PM EDT112.000.040.000.000.00-4050.00%
BYND190927P001130002019-09-20 2:36PM EDT113.000.050.000.000.00-5050.00%
BYND190927P001150002019-09-19 2:15PM EDT115.000.100.000.000.00-6050.00%
BYND190927P001170002019-09-20 2:36PM EDT117.000.100.000.000.00-75050.00%
BYND190927P001180002019-09-16 2:53PM EDT118.000.100.000.000.00--050.00%
BYND190927P001200002019-09-20 3:51PM EDT120.000.100.000.000.00-39050.00%
BYND190927P001220002019-09-18 1:35PM EDT122.000.650.000.000.00--050.00%
BYND190927P001230002019-09-20 10:29AM EDT123.000.140.000.000.00-10050.00%
BYND190927P001240002019-09-20 2:45PM EDT124.000.200.000.000.00-15050.00%
BYND190927P001250002019-09-20 3:57PM EDT125.000.150.000.000.00-12050.00%
BYND190927P001260002019-09-19 12:18PM EDT126.000.200.000.000.00-1050.00%
BYND190927P001270002019-09-20 3:54PM EDT127.000.200.000.000.00-153050.00%
BYND190927P001280002019-09-20 3:47PM EDT128.000.200.000.000.00-3025.00%
BYND190927P001290002019-09-20 2:58PM EDT129.000.250.000.000.00-80025.00%
BYND190927P001300002019-09-20 3:18PM EDT130.000.250.000.000.00-73025.00%
BYND190927P001310002019-09-20 3:47PM EDT131.000.250.000.000.00-55025.00%
BYND190927P001320002019-09-20 12:27PM EDT132.000.250.000.000.00-14025.00%
BYND190927P001330002019-09-20 3:38PM EDT133.000.300.000.000.00-24025.00%
BYND190927P001340002019-09-20 3:52PM EDT134.000.300.000.000.00-27025.00%
BYND190927P001350002019-09-20 3:54PM EDT135.000.350.000.000.00-116025.00%
BYND190927P001360002019-09-20 3:48PM EDT136.000.400.000.000.00-22025.00%
BYND190927P001370002019-09-20 2:32PM EDT137.000.500.000.000.00-23025.00%
BYND190927P001380002019-09-20 3:38PM EDT138.000.470.000.000.00-14025.00%
BYND190927P001390002019-09-20 3:25PM EDT139.000.620.000.000.00-14025.00%
BYND190927P001400002019-09-20 3:51PM EDT140.000.700.000.000.00-313025.00%
BYND190927P001410002019-09-20 3:55PM EDT141.000.750.000.000.00-110025.00%
BYND190927P001420002019-09-20 3:59PM EDT142.000.650.000.000.00-32012.50%
BYND190927P001430002019-09-20 3:54PM EDT143.001.050.000.000.00-163012.50%
BYND190927P001440002019-09-20 3:25PM EDT144.001.200.000.000.00-155012.50%
BYND190927P001450002019-09-20 3:59PM EDT145.001.350.000.000.00-1,099012.50%
BYND190927P001460002019-09-20 2:56PM EDT146.001.900.000.000.00-137012.50%
BYND190927P001470002019-09-20 3:59PM EDT147.001.800.000.000.00-229012.50%
BYND190927P001480002019-09-20 3:56PM EDT148.002.050.000.000.00-161012.50%
BYND190927P001490002019-09-20 3:43PM EDT149.002.600.000.000.00-12306.25%
BYND190927P001500002019-09-20 3:59PM EDT150.002.750.000.000.00-86406.25%
BYND190927P001525002019-09-20 3:55PM EDT152.503.800.000.000.00-18903.13%
BYND190927P001550002019-09-20 3:59PM EDT155.005.400.000.000.00-79800.39%
BYND190927P001575002019-09-20 3:50PM EDT157.507.400.000.000.00-5100.00%
BYND190927P001600002019-09-20 3:59PM EDT160.008.870.000.000.00-12000.00%
BYND190927P001625002019-09-20 3:48PM EDT162.5011.990.000.000.00-4600.00%
BYND190927P001650002019-09-20 2:35PM EDT165.0013.920.000.000.00-17700.00%
BYND190927P001675002019-09-20 1:54PM EDT167.5016.710.000.000.00-100.00%
BYND190927P001700002019-09-20 3:28PM EDT170.0018.900.000.000.00-22300.00%
BYND190927P001725002019-09-09 10:05AM EDT172.5030.800.000.000.00-100.00%
BYND190927P001750002019-09-20 9:38AM EDT175.0023.640.000.000.00-100.00%
BYND190927P001775002019-08-19 12:06AM EDT177.5031.7525.0029.800.00--1173.78%
BYND190927P001800002019-09-20 2:48PM EDT180.0028.310.000.000.00-900.00%
BYND190927P001825002019-09-16 12:08AM EDT182.5035.750.000.000.00--00.00%
BYND190927P001850002019-09-20 9:37AM EDT185.0033.080.000.000.00-100.00%
BYND190927P001875002019-09-20 10:06AM EDT187.5035.470.000.000.00-200.00%
BYND190927P001900002019-09-13 3:50PM EDT190.0040.410.000.000.00-100.00%
BYND190927P001925002019-09-20 1:41PM EDT192.5040.540.000.000.00-500.00%
BYND190927P001950002019-09-17 11:37AM EDT195.0039.920.000.000.00-1000.00%
BYND190927P002000002019-09-20 3:43PM EDT200.0048.500.000.000.00-800.00%
BYND190927P002050002019-09-19 3:59PM EDT205.0053.580.000.000.00-100.00%
BYND190927P002100002019-09-20 2:32PM EDT210.0058.500.000.000.00-400.00%
BYND190927P002150002019-09-19 3:11PM EDT215.0063.450.000.000.00--00.00%
BYND190927P002200002019-09-20 11:50AM EDT220.0068.740.000.000.00-100.00%
BYND190927P002250002019-09-05 9:37AM EDT225.0070.240.000.000.00-100.00%
BYND190927P002300002019-09-17 9:30AM EDT230.0075.210.000.000.00-100.00%
BYND190927P002350002019-09-20 1:50PM EDT235.0083.200.000.000.00-200.00%