U.S. markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.42+2.23 (+1.52%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND210618C000350002021-06-07 9:54AM EDT35.00121.05113.55115.450.00--0418.75%
BYND210618C000450002021-06-07 2:46PM EDT45.00106.95103.85105.450.00--0398.44%
BYND210618C000500002021-06-04 10:40AM EDT50.0097.0098.50100.450.00-38306.25%
BYND210618C000550002020-12-14 11:43AM EDT55.0084.5070.1072.500.00-110.00%
BYND210618C000600002020-12-03 4:27PM EDT60.0081.9565.8067.400.00-240.00%
BYND210618C000700002021-06-09 10:11AM EDT70.0083.2078.5580.450.00-522225.78%
BYND210618C000750002021-06-08 11:26AM EDT75.0074.4573.5575.450.00-47206.64%
BYND210618C000800002021-06-10 11:39AM EDT80.0068.1568.5070.500.00-718189.06%
BYND210618C000850002021-06-01 10:59AM EDT85.0049.5963.5565.500.00-115178.13%
BYND210618C000900002021-06-08 9:39AM EDT90.0065.2558.6560.500.00-184170.70%
BYND210618C000950002021-06-04 3:55PM EDT95.0049.8853.5055.500.00-135141.02%
BYND210618C000960002021-06-01 9:52AM EDT96.0043.7052.5554.500.00--2142.97%
BYND210618C000980002021-06-08 9:30AM EDT98.0056.0550.5552.500.00--4137.11%
BYND210618C001000002021-06-08 2:00PM EDT100.0051.4048.6050.500.00-2217135.16%
BYND210618C001020002021-05-26 12:22PM EDT102.0023.4546.6048.500.00--1129.30%
BYND210618C001040002021-06-01 9:41AM EDT104.0036.3544.6546.500.00--2126.56%
BYND210618C001050002021-06-10 3:04PM EDT105.0043.4043.7545.500.00-21,816129.30%
BYND210618C001070002021-05-24 9:33AM EDT107.0010.7041.4543.500.00--2102.34%
BYND210618C001080002021-06-02 1:36PM EDT108.0037.6240.4542.500.00-3899.61%
BYND210618C001090002021-05-24 10:17AM EDT109.009.3039.6541.500.00--2112.11%
BYND210618C001100002021-06-10 2:56PM EDT110.0036.7038.4540.50-2.00-5.17%11,32194.53%
BYND210618C001110002021-06-01 9:41AM EDT111.0030.4537.6039.500.00-121103.71%
BYND210618C001120002021-06-11 2:11PM EDT112.0035.8536.6538.50-0.30-0.83%231103.71%
BYND210618C001130002021-06-10 11:53AM EDT113.0034.9135.5037.500.00-52991.60%
BYND210618C001140002021-06-09 12:54PM EDT114.0038.1034.6536.500.00-56498.24%
BYND210618C001150002021-06-11 2:11PM EDT115.0032.5533.6035.50-0.70-2.11%101,47992.97%
BYND210618C001160002021-06-10 12:02PM EDT116.0032.3232.5534.500.00-67287.30%
BYND210618C001170002021-06-10 12:02PM EDT117.0031.3531.5533.500.00-720184.77%
BYND210618C001180002021-06-11 12:22PM EDT118.0027.8030.5532.55-3.15-10.18%19184.96%
BYND210618C001190002021-06-10 12:03PM EDT119.0029.0529.6031.550.00-510484.57%
BYND210618C001200002021-06-11 3:56PM EDT120.0029.2728.7030.55+1.77+6.44%51,29985.94%
BYND210618C001210002021-06-09 3:03PM EDT121.0025.0027.6029.55-6.80-21.38%23679.30%
BYND210618C001220002021-06-07 9:44AM EDT122.0032.4526.6028.550.00-13576.76%
BYND210618C001230002021-06-11 12:26PM EDT123.0022.8025.6027.55+0.30+1.33%16974.02%
BYND210618C001240002021-06-11 12:54PM EDT124.0021.5024.7526.60-4.04-15.82%25878.13%
BYND210618C001250002021-06-11 3:56PM EDT125.0024.2723.6025.10+0.57+2.41%3031,45393.51%
BYND210618C001260002021-06-07 3:55PM EDT126.0026.3722.7024.600.00-26271.19%
BYND210618C001270002021-06-11 12:26PM EDT127.0018.8521.7023.65-2.20-10.45%111869.82%
BYND210618C001280002021-06-11 10:32AM EDT128.0018.9620.8022.65-1.03-5.15%314169.53%
BYND210618C001290002021-06-10 3:16PM EDT129.0019.0519.8021.700.00-65067.87%
BYND210618C001300002021-06-11 3:40PM EDT130.0018.2518.7520.70+0.60+3.40%132,84563.87%
BYND210618C001320002021-06-10 10:53AM EDT132.0016.1917.5018.800.00-83072.31%
BYND210618C001330002021-06-11 1:24PM EDT133.0015.3016.0517.85-1.40-8.38%72163.28%
BYND210618C001340002021-06-11 1:24PM EDT134.0014.5715.1016.95-6.93-32.23%54262.40%
BYND210618C001350002021-06-11 3:56PM EDT135.0014.7714.7515.00+0.44+3.07%202,29454.88%
BYND210618C001360002021-06-11 3:46PM EDT136.0013.0913.2514.70+0.49+3.89%214154.69%
BYND210618C001370002021-06-11 3:50PM EDT137.0012.6212.5513.80+0.22+1.77%1110756.49%
BYND210618C001380002021-06-11 3:50PM EDT138.0011.5711.7012.95+0.71+6.54%327756.45%
BYND210618C001390002021-06-11 3:06PM EDT139.009.1910.6511.85-2.31-20.09%26151.42%
BYND210618C001400002021-06-11 3:49PM EDT140.0010.4010.4010.95+0.85+8.90%4115,34455.98%
BYND210618C001410002021-06-11 12:52PM EDT141.006.609.6510.15-2.20-25.00%8323955.98%
BYND210618C001420002021-06-11 3:43PM EDT142.008.108.409.30-0.20-2.41%520351.20%
BYND210618C001430002021-06-11 2:29PM EDT143.006.847.808.55-0.81-10.59%147052.12%
BYND210618C001440002021-06-11 1:07PM EDT144.006.107.207.80-0.45-6.87%3511052.47%
BYND210618C001450002021-06-11 3:53PM EDT145.006.706.707.15+0.70+11.67%2505,06953.66%
BYND210618C001460002021-06-11 3:59PM EDT146.006.456.306.50+0.61+10.45%38530854.96%
BYND210618C001470002021-06-11 3:59PM EDT147.005.905.806.00+0.90+18.00%30835156.06%
BYND210618C001480002021-06-11 3:59PM EDT148.005.355.255.50+0.80+17.58%30665856.37%
BYND210618C001490002021-06-11 3:59PM EDT149.004.854.855.05+0.65+15.48%37263357.47%
BYND210618C001500002021-06-11 3:59PM EDT150.004.474.404.50+0.62+16.10%3,9833,49257.25%
BYND210618C001525002021-06-11 3:58PM EDT152.503.523.453.55+0.52+17.33%23347658.59%
BYND210618C001550002021-06-11 3:59PM EDT155.002.822.822.87+0.38+15.57%1,6553,06061.40%
BYND210618C001575002021-06-11 3:59PM EDT157.502.212.142.31+0.16+7.80%15722162.74%
BYND210618C001600002021-06-11 3:59PM EDT160.001.771.751.79+0.19+12.03%1,6402,63664.65%
BYND210618C001625002021-06-11 3:58PM EDT162.501.381.181.46+0.10+7.81%30419864.89%
BYND210618C001650002021-06-11 3:59PM EDT165.001.161.121.20+0.11+10.48%6072,29068.97%
BYND210618C001675002021-06-11 3:59PM EDT167.500.880.761.03-0.01-1.12%3314369.92%
BYND210618C001700002021-06-11 3:59PM EDT170.000.780.780.81+0.05+6.85%4391,92173.63%
BYND210618C001725002021-06-11 3:58PM EDT172.500.660.580.67-0.06-8.33%3961174.71%
BYND210618C001750002021-06-11 3:57PM EDT175.000.520.480.56-0.03-5.45%901,38876.81%
BYND210618C001800002021-06-11 3:58PM EDT180.000.410.410.45+0.02+5.13%5052,45283.50%
BYND210618C001850002021-06-11 3:58PM EDT185.000.340.250.40+0.10+41.67%731,15687.99%
BYND210618C001900002021-06-11 3:57PM EDT190.000.250.210.250.00-10778591.02%
BYND210618C001950002021-06-11 3:47PM EDT195.000.180.170.29-0.02-10.00%1552398.93%
BYND210618C002000002021-06-11 3:56PM EDT200.000.170.160.17-0.03-15.00%3572,871101.17%
BYND210618C002050002021-06-11 1:26PM EDT205.000.160.070.24-0.01-5.88%14593107.23%
BYND210618C002100002021-06-11 2:21PM EDT210.000.160.110.190.00-35336113.48%
BYND210618C002150002021-06-11 3:31PM EDT215.000.120.080.18-0.21-63.64%146212117.77%
BYND210618C002200002021-06-11 1:13PM EDT220.000.120.110.17-0.01-7.69%7649125.20%
BYND210618C002250002021-06-08 10:59AM EDT225.000.500.100.160.00-1354130.08%
BYND210618C002300002021-06-11 2:50PM EDT230.000.100.090.160.00-10617135.16%
BYND210618C002350002021-06-10 2:45PM EDT235.000.120.050.140.00-4496135.94%
BYND210618C002400002021-06-10 3:16PM EDT240.000.110.080.150.00-34322144.92%
BYND210618C002450002021-06-11 1:36PM EDT245.000.070.090.14-0.01-12.50%1338150.00%
BYND210618C002500002021-06-11 2:41PM EDT250.000.090.060.10+0.01+12.50%7308148.83%
BYND210618C002550002021-06-09 3:09PM EDT255.000.080.060.120.00-2042155.86%
BYND210618C002600002021-06-10 1:23PM EDT260.000.070.050.060.00-15279152.34%
BYND210618C002650002021-06-07 12:55PM EDT265.000.060.050.06+0.02+50.00%455156.64%
BYND210618C002700002021-06-11 9:33AM EDT270.000.060.030.12-0.01-14.29%30497166.41%
BYND210618C002750002021-06-10 1:23PM EDT275.000.060.040.110.00-1151171.09%
BYND210618C002800002021-06-10 10:33AM EDT280.000.060.040.100.00-17134173.83%
BYND210618C002850002021-06-10 10:33AM EDT285.000.060.040.100.00-1259178.13%
BYND210618C002900002021-06-11 12:57PM EDT290.000.040.030.10-0.04-50.00%7636180.86%
BYND210618C002950002021-06-10 10:58AM EDT295.000.060.020.090.00-2428181.64%
BYND210618C003000002021-06-11 10:50AM EDT300.000.030.010.10-0.02-40.00%25478185.55%
BYND210618C003050002021-06-10 11:46AM EDT305.000.060.030.050.00-3853183.59%
BYND210618C003100002021-06-10 10:41AM EDT310.000.060.010.090.00-23101191.41%
BYND210618C003150002021-06-07 10:34AM EDT315.000.160.020.080.00-51207194.53%
BYND210618C003200002021-06-11 9:54AM EDT320.000.040.020.05-0.02-33.33%740192.19%
BYND210618C003250002021-06-07 11:04AM EDT325.000.050.010.050.00-1064192.19%
BYND210618C003300002021-06-10 10:38AM EDT330.000.050.010.040.00-16259192.19%
BYND210618C003350002021-06-10 2:09PM EDT335.000.050.010.050.00-40268199.22%
BYND210618C003400002021-06-11 10:04AM EDT340.000.010.010.030.00-23583195.31%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND210618P000350002021-06-08 3:24PM EDT35.000.040.000.100.00-232396.88%
BYND210618P000400002021-05-28 2:43PM EDT40.000.030.000.030.00-475321.88%
BYND210618P000450002021-06-01 3:46PM EDT45.000.030.000.110.00-166334.38%
BYND210618P000500002021-06-07 9:51AM EDT50.000.020.000.020.00-30557259.38%
BYND210618P000550002021-06-07 9:30AM EDT55.000.010.000.020.00-3965237.50%
BYND210618P000600002021-06-02 1:16PM EDT60.000.050.000.110.00-5567257.03%
BYND210618P000650002021-06-11 9:30AM EDT65.000.010.000.11-0.05-83.33%412692235.94%
BYND210618P000700002021-06-02 11:52AM EDT70.000.100.000.110.00-14612216.41%
BYND210618P000750002021-06-07 10:32AM EDT75.000.050.000.120.00-1575199.61%
BYND210618P000800002021-06-11 10:18AM EDT80.000.010.000.05-0.10-90.91%64,839165.63%
BYND210618P000850002021-06-11 3:56PM EDT85.000.030.000.03+0.01+50.00%51,143143.75%
BYND210618P000900002021-06-11 11:36AM EDT90.000.040.000.13-0.01-20.00%121,691152.34%
BYND210618P000950002021-06-11 12:29PM EDT95.000.020.020.13-0.02-50.00%151,592139.84%
BYND210618P000960002021-06-04 11:42AM EDT96.000.210.000.130.00-27134.38%
BYND210618P000970002021-06-11 12:13PM EDT97.000.040.000.10-0.01-20.00%1745127.34%
BYND210618P000980002021-06-08 10:07AM EDT98.000.040.000.130.00-50209128.91%
BYND210618P000990002021-06-01 3:29PM EDT99.000.350.000.130.00-1213125.78%
BYND210618P001000002021-06-11 1:18PM EDT100.000.010.000.09-0.05-83.33%1355,870117.97%
BYND210618P001010002021-06-07 11:36AM EDT101.000.100.000.130.00-4501120.31%
BYND210618P001020002021-06-02 11:55AM EDT102.000.210.000.130.00-130144117.58%
BYND210618P001030002021-06-08 10:07AM EDT103.000.070.000.130.00-50264114.84%
BYND210618P001040002021-06-07 9:38AM EDT104.000.210.000.140.00-1213113.28%
BYND210618P001050002021-06-11 1:48PM EDT105.000.020.000.14-0.06-75.00%113,767110.55%
BYND210618P001060002021-06-11 12:03PM EDT106.000.050.000.14-0.30-85.71%8367108.20%
BYND210618P001070002021-06-11 10:14AM EDT107.000.080.000.14+0.01+14.29%10346105.47%
BYND210618P001080002021-06-11 11:01AM EDT108.000.070.000.10-0.03-30.00%1424798.44%
BYND210618P001090002021-06-11 12:18PM EDT109.000.050.000.15-0.05-50.00%6511101.17%
BYND210618P001100002021-06-11 3:42PM EDT110.000.060.020.06-0.03-33.33%222,46991.02%
BYND210618P001110002021-06-11 12:07PM EDT111.000.060.010.04-0.05-45.45%185683.59%
BYND210618P001120002021-06-08 2:39PM EDT112.000.130.000.100.00-2515188.67%
BYND210618P001130002021-06-11 2:07PM EDT113.000.030.010.10-0.09-75.00%2211587.11%
BYND210618P001140002021-06-11 10:43AM EDT114.000.090.010.10-0.01-10.00%1813584.77%
BYND210618P001150002021-06-11 3:53PM EDT115.000.070.030.09-0.03-30.00%443,83983.20%
BYND210618P001160002021-06-11 2:19PM EDT116.000.050.030.05-0.05-50.00%972576.56%
BYND210618P001170002021-06-07 10:01AM EDT117.000.120.020.06-0.28-70.00%116474.22%
BYND210618P001180002021-06-11 3:01PM EDT118.000.060.030.06-0.05-45.45%113673.05%
BYND210618P001190002021-06-10 3:15PM EDT119.000.130.030.070.00-420371.88%
BYND210618P001200002021-06-11 3:24PM EDT120.000.070.060.07-0.07-50.00%494,52271.88%
BYND210618P001210002021-06-11 12:58PM EDT121.000.080.050.08-0.09-52.94%1816669.53%
BYND210618P001220002021-06-11 1:09PM EDT122.000.090.070.09-0.11-55.00%1823669.14%
BYND210618P001230002021-06-11 3:39PM EDT123.000.090.070.10-0.14-60.87%1023167.38%
BYND210618P001240002021-06-11 2:48PM EDT124.000.100.100.12-0.12-54.55%543667.58%
BYND210618P001250002021-06-11 3:40PM EDT125.000.130.090.13-0.11-45.83%2373,66565.04%
BYND210618P001260002021-06-11 1:38PM EDT126.000.150.110.15-0.10-40.00%564464.26%
BYND210618P001270002021-06-11 11:45AM EDT127.000.240.140.17-0.04-14.29%21259863.67%
BYND210618P001280002021-06-11 2:52PM EDT128.000.180.160.18-0.14-43.75%3838262.11%
BYND210618P001290002021-06-11 3:40PM EDT129.000.200.190.22-0.17-45.95%4021361.62%
BYND210618P001300002021-06-11 3:58PM EDT130.000.230.220.25-0.19-45.24%5654,16160.55%
BYND210618P001320002021-06-11 1:54PM EDT132.000.390.320.36-0.16-29.09%3620859.67%
BYND210618P001330002021-06-11 3:45PM EDT133.000.410.380.47-0.17-29.31%5554559.86%
BYND210618P001340002021-06-11 3:38PM EDT134.000.480.440.53-0.23-32.39%813758.84%
BYND210618P001350002021-06-11 3:40PM EDT135.000.550.520.67-0.33-37.50%6185,07858.98%
BYND210618P001360002021-06-11 3:37PM EDT136.000.670.530.81-0.28-29.47%12215157.72%
BYND210618P001370002021-06-11 3:57PM EDT137.000.780.720.79-0.37-32.17%10711956.54%
BYND210618P001380002021-06-11 3:58PM EDT138.000.880.850.92-0.47-34.81%5310956.03%
BYND210618P001390002021-06-11 3:59PM EDT139.001.001.001.15-0.45-31.03%3831256.35%
BYND210618P001400002021-06-11 3:58PM EDT140.001.231.191.27-0.63-33.87%53312,32455.54%
BYND210618P001410002021-06-11 3:29PM EDT141.001.671.391.58-0.47-21.96%6617256.06%
BYND210618P001420002021-06-11 3:51PM EDT142.001.801.631.78-0.43-19.28%6321855.54%
BYND210618P001430002021-06-11 3:56PM EDT143.002.001.942.04-0.83-29.33%29619255.59%
BYND210618P001440002021-06-11 3:07PM EDT144.002.892.262.36-0.41-12.42%18414155.69%
BYND210618P001450002021-06-11 3:59PM EDT145.002.692.612.72-0.96-26.30%5855,57955.81%
BYND210618P001460002021-06-11 3:52PM EDT146.003.033.003.20-1.05-25.74%26514756.49%
BYND210618P001470002021-06-11 3:25PM EDT147.003.563.403.60-0.99-21.76%20912956.30%
BYND210618P001480002021-06-11 3:51PM EDT148.004.153.904.10-1.15-21.70%7311656.93%
BYND210618P001490002021-06-11 3:25PM EDT149.004.574.404.70-1.13-19.82%1350857.72%
BYND210618P001500002021-06-11 3:57PM EDT150.005.105.005.25-1.35-20.93%7224,67858.40%
BYND210618P001525002021-06-11 2:31PM EDT152.507.506.507.15-0.80-9.64%126261.65%
BYND210618P001550002021-06-11 3:35PM EDT155.009.308.258.55-0.50-5.10%1674,00461.08%
BYND210618P001575002021-06-11 3:35PM EDT157.5011.3310.1510.80-0.07-0.61%52165.14%
BYND210618P001600002021-06-11 1:57PM EDT160.0013.8012.1513.00-0.05-0.36%836368.12%
BYND210618P001625002021-06-11 9:47AM EDT162.5016.9214.3015.25+3.05+21.99%1471.36%
BYND210618P001650002021-06-11 3:40PM EDT165.0017.5516.6517.50+0.20+1.15%219575.32%
BYND210618P001675002021-06-11 12:14PM EDT167.5023.0918.7519.80+3.09+15.45%1376.42%
BYND210618P001700002021-06-11 3:13PM EDT170.0024.0620.9022.10+1.78+7.99%829376.71%
BYND210618P001725002021-06-07 3:30PM EDT172.5022.1523.4524.700.00--184.52%
BYND210618P001750002021-06-08 11:18AM EDT175.0026.5525.9527.100.00-120089.11%
BYND210618P001800002021-06-07 12:02PM EDT180.0029.4530.8032.000.00-149796.68%
BYND210618P001850002021-05-28 2:01PM EDT185.0040.2034.8536.850.00-39085.06%
BYND210618P001900002021-06-11 12:48PM EDT190.0045.6539.8041.80+6.25+15.86%412390.33%
BYND210618P001950002021-06-01 11:00AM EDT195.0062.7044.7546.800.00-179396.29%
BYND210618P002000002021-06-08 10:43AM EDT200.0047.6550.6051.750.00-5102126.17%
BYND210618P002050002021-06-08 9:30AM EDT205.0051.9055.6056.700.00--2133.30%
BYND210618P002100002021-02-01 2:06PM EDT210.0055.6575.7077.500.00-2543402.39%
BYND210618P002200002021-03-03 3:37PM EDT220.0084.6088.2590.400.00-126460.16%
BYND210618P002250002021-02-16 11:04AM EDT225.0063.5090.7592.450.00--2436.21%
BYND210618P002300002021-02-11 1:42PM EDT230.0072.9089.5090.950.00-921359.11%
BYND210618P002400002021-06-10 1:06PM EDT240.0091.0590.4591.650.00-117177.15%
BYND210618P002450002021-06-11 3:40PM EDT245.0096.8595.2596.60-8.20-7.81%20174.61%
BYND210618P002500002021-06-08 12:41PM EDT250.0099.60100.20101.600.00-16178.32%
BYND210618P002600002021-06-11 2:13PM EDT260.00112.35110.40111.60+0.80+0.72%264197.27%
BYND210618P002700002021-01-26 10:38AM EDT270.0084.85125.40127.500.00-321364.06%
BYND210618P002750002021-01-28 3:45PM EDT275.00106.95130.30132.400.00--4369.24%
BYND210618P002800002021-01-28 3:19PM EDT280.00112.25135.20137.200.00-310373.19%
BYND210618P002850002021-02-08 2:05PM EDT285.00120.70146.45148.200.00--2481.37%
BYND210618P002900002021-06-10 12:38PM EDT290.00141.75140.40141.600.00-13227.93%
BYND210618P003050002021-01-28 12:06PM EDT305.00132.70159.70161.700.00--1394.78%
BYND210618P003200002021-06-02 11:01AM EDT320.00181.30170.40171.600.00-11254.88%
BYND210618P003250002021-05-06 10:36AM EDT325.00208.20175.80182.850.00--0386.23%
BYND210618P003350002021-05-06 2:21PM EDT335.00216.70185.75192.800.00--0395.21%