BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND200124C000600002020-01-17 11:52AM EST60.0050.4047.0050.30-0.35-0.69%414245360.16%
BYND200124C000650002020-01-10 3:52PM EST65.0030.3041.7046.000.00-10361.91%
BYND200124C000670002020-01-14 9:55AM EST67.0055.1039.7044.400.00--1365.43%
BYND200124C000675002020-01-16 3:29PM EST67.5043.3539.1043.550.00-20343.46%
BYND200124C000685002020-01-14 3:18PM EST68.5048.5538.3042.850.00--1350.10%
BYND200124C000690002020-01-07 2:23PM EST69.0011.8537.7041.950.00--0325.98%
BYND200124C000700002020-01-16 3:29PM EST70.0040.8836.7040.500.00-255293.75%
BYND200124C000705002020-01-09 10:40AM EST70.5017.0036.3040.850.00--0333.30%
BYND200124C000710002020-01-17 3:57PM EST71.0038.2036.8038.65+28.85+308.56%2615228.13%
BYND200124C000720002020-01-09 9:33AM EST72.0010.9534.7039.200.00-100314.16%
BYND200124C000725002020-01-14 1:38PM EST72.5046.6534.1038.600.00-108305.47%
BYND200124C000730002020-01-10 11:34AM EST73.0022.5533.7038.000.00-102296.88%
BYND200124C000735002020-01-13 12:58PM EST73.5036.3533.1037.650.00-32300.00%
BYND200124C000740002020-01-16 9:46AM EST74.0037.5032.7036.600.00-31269.63%
BYND200124C000745002020-01-16 11:45AM EST74.5033.7932.2036.600.00-119289.94%
BYND200124C000750002020-01-15 2:55PM EST75.0033.6731.7036.300.00-1176294.92%
BYND200124C000755002020-01-14 11:16AM EST75.5044.0031.1035.650.00-240284.47%
BYND200124C000760002020-01-16 9:44AM EST76.0034.8030.7035.400.00-127291.31%
BYND200124C000765002020-01-15 2:50PM EST76.5032.0730.1034.550.00-438272.46%
BYND200124C000770002020-01-10 11:14AM EST77.0020.6529.7034.000.00-2191266.50%
BYND200124C000775002020-01-16 2:25PM EST77.5033.9529.3034.000.00-346119.53%
BYND200124C000780002020-01-16 12:11PM EST78.0031.0028.7033.400.00-1168275.88%
BYND200124C000785002020-01-17 2:47PM EST78.5031.5028.3032.85+0.20+0.64%118270.02%
BYND200124C000790002020-01-15 10:35AM EST79.0030.7127.7032.250.00-140262.21%
BYND200124C000795002020-01-16 1:59PM EST79.5032.4027.2031.200.00-851235.16%
BYND200124C000800002020-01-17 3:03PM EST80.0029.9327.3530.05-2.07-6.47%135238199.61%
BYND200124C000805002020-01-16 11:03AM EST80.5028.4926.2030.150.00-745225.98%
BYND200124C000810002020-01-15 12:51PM EST81.0028.3025.7030.400.00-381253.17%
BYND200124C000820002020-01-15 10:09AM EST82.0031.6424.7029.400.00-1144245.70%
BYND200124C000825002020-01-16 10:17AM EST82.5027.0024.3028.750.00-296236.43%
BYND200124C000835002020-01-15 11:27AM EST83.5026.4723.3027.800.00-1103231.01%
BYND200124C000840002020-01-17 3:48PM EST84.0024.9922.7026.50-3.01-10.75%10131195.80%
BYND200124C000850002020-01-17 1:49PM EST85.0025.5023.0024.75-0.45-1.73%16400152.54%
BYND200124C000860002020-01-17 11:45AM EST86.0025.0020.7024.65-2.50-9.09%2125188.82%
BYND200124C000865002020-01-15 11:03AM EST86.5022.4520.3024.850.00-249211.18%
BYND200124C000870002020-01-16 12:42PM EST87.0022.1319.7023.900.00-460191.70%
BYND200124C000875002020-01-16 9:47AM EST87.5024.0519.3023.100.00-120176.95%
BYND200124C000880002020-01-16 3:10PM EST88.0023.3019.6521.950.00-3240146.00%
BYND200124C000885002020-01-16 3:10PM EST88.5022.8518.3023.000.00-12576.95%
BYND200124C000890002020-01-16 9:35AM EST89.0025.2017.7022.500.00-146198.24%
BYND200124C000900002020-01-17 3:50PM EST90.0018.9518.2519.55-2.87-13.15%182540113.48%
BYND200124C000910002020-01-14 9:53AM EST91.0036.7016.0020.000.00--1168.07%
BYND200124C000920002020-01-16 10:16AM EST92.0017.9515.0019.100.00-33164.45%
BYND200124C000930002020-01-14 11:16AM EST93.0028.0014.0017.750.00--8146.48%
BYND200124C000940002020-01-17 3:29PM EST94.0015.1314.3015.80-10.43-40.81%4543105.08%
BYND200124C000950002020-01-17 3:54PM EST95.0013.7014.0514.70-2.41-14.96%7365977.54%
BYND200124C000960002020-01-17 9:58AM EST96.0012.7712.1513.85-2.98-18.92%434396.09%
BYND200124C000970002020-01-17 10:26AM EST97.0013.3011.5013.05+0.88+7.09%62361.23%
BYND200124C000980002020-01-17 9:44AM EST98.0013.4011.3511.80-0.65-4.63%12073.73%
BYND200124C000990002020-01-17 12:57PM EST99.0011.6310.5011.10-2.09-15.23%52877.44%
BYND200124C001000002020-01-17 3:57PM EST100.009.999.6510.30-2.21-18.11%1761,72277.73%
BYND200124C001010002020-01-17 3:42PM EST101.009.208.909.25-2.15-18.94%173674.90%
BYND200124C001020002020-01-17 3:51PM EST102.007.908.158.50-2.64-25.05%47175.78%
BYND200124C001030002020-01-17 3:38PM EST103.007.807.507.80-2.20-22.00%10432577.54%
BYND200124C001040002020-01-17 3:33PM EST104.007.106.807.10-2.20-23.66%6616677.66%
BYND200124C001050002020-01-17 3:55PM EST105.006.366.156.50-2.57-28.78%35676978.56%
BYND200124C001060002020-01-17 3:44PM EST106.005.805.605.95-2.40-29.27%5933880.18%
BYND200124C001070002020-01-17 3:50PM EST107.005.005.055.35-3.20-39.02%12410380.32%
BYND200124C001080002020-01-17 3:57PM EST108.004.734.604.95-2.47-34.31%37637982.72%
BYND200124C001090002020-01-17 3:57PM EST109.004.324.304.40-2.48-36.47%46820684.28%
BYND200124C001100002020-01-17 3:59PM EST110.003.863.803.95-2.54-39.69%5,5653,35984.11%
BYND200124C001110002020-01-17 3:59PM EST111.003.453.403.60-2.60-42.98%89935985.21%
BYND200124C001120002020-01-17 3:58PM EST112.003.203.103.25-2.45-43.36%1,65034886.57%
BYND200124C001130002020-01-17 3:59PM EST113.002.852.852.89-2.33-44.98%36621087.77%
BYND200124C001140002020-01-17 3:59PM EST114.002.602.462.64-2.40-48.00%26931488.04%
BYND200124C001150002020-01-17 3:59PM EST115.002.362.232.37-2.34-49.79%5,6741,41189.16%
BYND200124C001160002020-01-17 3:59PM EST116.002.152.062.17-2.30-51.69%52235191.21%
BYND200124C001170002020-01-17 3:59PM EST117.001.921.851.99-2.18-53.17%44526292.53%
BYND200124C001180002020-01-17 3:56PM EST118.001.791.611.84-2.07-53.63%41934393.41%
BYND200124C001190002020-01-17 3:46PM EST119.001.661.471.69-1.99-54.52%10250095.07%
BYND200124C001200002020-01-17 3:59PM EST120.001.521.501.52-1.98-56.57%2,9192,39098.29%
BYND200124C001210002020-01-17 3:33PM EST121.001.481.351.41-1.87-55.82%21316299.66%
BYND200124C001220002020-01-17 3:58PM EST122.001.281.161.31-1.82-58.71%148162100.20%
BYND200124C001230002020-01-17 3:59PM EST123.001.201.121.20-1.72-58.90%216235102.49%
BYND200124C001240002020-01-17 3:48PM EST124.001.101.021.14-1.67-60.29%129464104.30%
BYND200124C001250002020-01-17 3:59PM EST125.001.050.991.06-1.58-60.08%1,1061,184106.74%
BYND200124C001260002020-01-17 3:59PM EST126.000.950.930.99-1.56-62.15%125153108.64%
BYND200124C001270002020-01-17 3:59PM EST127.000.930.900.94-1.52-62.04%115194111.18%
BYND200124C001280002020-01-17 3:58PM EST128.000.880.790.89-1.39-61.23%79131112.11%
BYND200124C001290002020-01-17 3:58PM EST129.000.830.780.83-1.33-61.57%80319114.50%
BYND200124C001300002020-01-17 3:59PM EST130.000.750.750.79-1.34-64.11%1,6871,187116.80%
BYND200124C001310002020-01-17 3:54PM EST131.000.720.690.75-1.20-62.50%85204118.26%
BYND200124C001320002020-01-17 3:58PM EST132.000.700.670.71-1.19-62.96%136180120.41%
BYND200124C001330002020-01-17 3:53PM EST133.000.640.630.68-1.18-64.84%26112122.27%
BYND200124C001340002020-01-17 3:46PM EST134.000.640.610.65-1.14-64.04%52142124.41%
BYND200124C001350002020-01-17 3:59PM EST135.000.610.590.62-1.12-64.74%3591,175126.47%
BYND200124C001360002020-01-17 2:25PM EST136.000.830.560.59-0.92-52.57%37135128.22%
BYND200124C001370002020-01-17 3:59PM EST137.000.560.530.58-0.94-62.67%36192130.27%
BYND200124C001380002020-01-17 3:59PM EST138.000.540.510.55-0.97-64.24%11191132.03%
BYND200124C001390002020-01-17 3:40PM EST139.000.580.490.53-0.69-54.33%4260133.89%
BYND200124C001400002020-01-17 3:59PM EST140.000.510.490.51-0.89-63.57%3881,502136.33%
BYND200124C001410002020-01-17 3:04PM EST141.000.600.450.50-0.75-55.56%17126137.70%
BYND200124C001420002020-01-17 3:12PM EST142.000.470.430.48-0.74-61.16%481139.36%
BYND200124C001430002020-01-17 3:10PM EST143.000.480.420.46-0.69-58.97%684141.21%
BYND200124C001440002020-01-17 12:52PM EST144.000.690.410.44-0.55-44.35%296143.07%
BYND200124C001450002020-01-17 3:36PM EST145.000.460.390.43-0.65-58.56%73177144.73%
BYND200124C001460002020-01-17 2:48PM EST146.000.510.380.41-0.66-56.41%1494146.39%
BYND200124C001470002020-01-17 2:03PM EST147.000.550.370.40-0.60-52.17%1373148.24%
BYND200124C001480002020-01-17 2:56PM EST148.000.470.210.40-0.61-56.48%1241144.53%
BYND200124C001490002020-01-17 3:58PM EST149.000.370.340.38-0.61-62.24%2972151.56%
BYND200124C001500002020-01-17 3:59PM EST150.000.350.350.36-0.67-65.69%8411,653153.71%
BYND200124C001550002020-01-17 3:47PM EST155.000.330.270.31-0.52-61.18%2761160.35%
BYND200124C001600002020-01-17 3:59PM EST160.000.240.230.26-0.50-67.57%8931167.19%
BYND200124C001650002020-01-17 3:21PM EST165.000.230.190.23-0.46-66.67%1429173.63%
BYND200124C001700002020-01-17 3:55PM EST170.000.180.160.18-0.36-66.67%10551178.13%
BYND200124C001750002020-01-17 3:24PM EST175.000.170.140.17-0.32-65.31%1461185.16%
BYND200124C001800002020-01-17 3:53PM EST180.000.130.010.16-0.30-69.77%3437179.69%
BYND200124C001850002020-01-17 11:24AM EST185.000.140.110.17-0.16-53.33%22200.39%
BYND200124C001900002020-01-17 3:54PM EST190.000.120.080.14-0.14-53.85%862202.34%
BYND200124C002000002020-01-17 3:50PM EST200.000.070.050.07-0.18-72.00%255443203.13%
BYND200124C002300002020-01-17 1:56PM EST230.000.010.010.21-0.14-93.33%37259.38%
BYND200124C002700002020-01-17 3:57PM EST270.000.010.010.04-0.04-80.00%112321264.06%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BYND200124P000500002020-01-17 3:54PM EST50.000.010.000.130.00-21,014278.13%
BYND200124P000550002020-01-17 12:29PM EST55.000.010.010.020.00-302304209.38%
BYND200124P000600002020-01-17 3:55PM EST60.000.020.010.040.00-994195.31%
BYND200124P000650002020-01-16 3:19PM EST65.000.070.010.030.00-5204167.19%
BYND200124P000670002020-01-16 3:08PM EST67.000.060.010.180.00-2069190.23%
BYND200124P000675002020-01-10 12:16PM EST67.500.090.001.920.00-1016285.64%
BYND200124P000680002020-01-09 11:02AM EST68.000.110.001.920.00-161282.03%
BYND200124P000685002020-01-16 1:52PM EST68.500.050.000.720.00-344226.17%
BYND200124P000690002020-01-17 10:34AM EST69.000.070.000.69+0.06+600.00%632221.48%
BYND200124P000695002020-01-17 9:55AM EST69.500.160.000.32+0.07+77.78%13191.80%
BYND200124P000700002020-01-17 3:58PM EST70.000.040.020.060.00-25371156.25%
BYND200124P000705002020-01-17 3:56PM EST70.500.040.001.05-1.21-96.80%238230.86%
BYND200124P000710002020-01-17 9:30AM EST71.000.340.001.05+0.29+580.00%132227.64%
BYND200124P000715002020-01-15 3:59PM EST71.500.160.000.240.00-192173.05%
BYND200124P000720002020-01-17 10:34AM EST72.000.090.011.89-0.11-55.00%534253.22%
BYND200124P000725002020-01-13 10:09AM EST72.500.130.001.890.00-1241249.51%
BYND200124P000730002020-01-17 2:18PM EST73.000.030.010.13-0.04-57.14%3373153.52%
BYND200124P000735002020-01-13 10:35AM EST73.500.050.001.930.00-953243.95%
BYND200124P000740002020-01-15 3:20PM EST74.000.100.000.170.00-3108152.73%
BYND200124P000745002020-01-17 10:08AM EST74.500.030.021.70-0.09-75.00%1618230.66%
BYND200124P000750002020-01-17 11:12AM EST75.000.060.020.13-0.02-25.00%12375145.70%
BYND200124P000755002020-01-10 9:48AM EST75.500.340.010.920.00-221195.12%
BYND200124P000760002020-01-16 3:03PM EST76.000.030.010.710.00-7124182.42%
BYND200124P000765002020-01-15 11:00AM EST76.500.270.002.000.00-121226.17%
BYND200124P000770002020-01-15 10:09AM EST77.000.160.000.290.00-144187150.59%
BYND200124P000775002020-01-15 12:06PM EST77.500.180.001.500.00-1155204.40%
BYND200124P000780002020-01-17 3:09PM EST78.000.040.010.00-0.06-60.00%659896.88%
BYND200124P000785002020-01-17 10:41AM EST78.500.040.020.07-0.11-73.33%1107121.09%
BYND200124P000790002020-01-15 10:49AM EST79.000.310.021.000.00-184178.52%
BYND200124P000795002020-01-17 3:24PM EST79.500.050.020.53-0.01-16.67%21100154.88%
BYND200124P000800002020-01-17 3:55PM EST80.000.040.020.04-0.06-60.00%208571109.38%
BYND200124P000805002020-01-15 1:52PM EST80.500.250.020.650.00-245155.66%
BYND200124P000810002020-01-17 3:57PM EST81.000.040.040.13-0.05-55.56%418249121.09%
BYND200124P000820002020-01-17 3:29PM EST82.000.060.020.13-0.03-33.33%40124114.45%
BYND200124P000825002020-01-17 2:31PM EST82.500.050.020.18-0.06-54.55%1272117.19%
BYND200124P000830002020-01-17 10:02AM EST83.000.080.070.11-0.02-20.00%177113.28%
BYND200124P000835002020-01-16 3:55PM EST83.500.080.020.430.00-984129.49%
BYND200124P000840002020-01-17 3:44PM EST84.000.050.100.06-0.10-66.67%39505107.03%
BYND200124P000850002020-01-17 3:57PM EST85.000.050.040.06-0.11-68.75%3593996.09%
BYND200124P000860002020-01-17 11:03AM EST86.000.100.000.22-0.10-50.00%2105103.52%
BYND200124P000865002020-01-15 10:47AM EST86.500.700.000.340.00-422109.38%
BYND200124P000870002020-01-17 1:14PM EST87.000.090.000.10-0.14-60.87%211188.28%
BYND200124P000875002020-01-16 10:09AM EST87.500.530.000.110.00-104687.50%
BYND200124P000880002020-01-17 3:13PM EST88.000.100.050.10-0.10-50.00%6416789.45%
BYND200124P000885002020-01-17 11:11AM EST88.500.160.070.11-0.14-46.67%244689.84%
BYND200124P000890002020-01-17 3:12PM EST89.000.100.060.12-0.21-67.74%128187.89%
BYND200124P000900002020-01-17 3:59PM EST90.000.120.110.14-0.28-70.00%3552,50588.48%
BYND200124P000910002020-01-17 2:05PM EST91.000.140.110.19-0.22-61.11%736486.91%
BYND200124P000920002020-01-17 2:56PM EST92.000.170.140.18-0.22-56.41%1089783.59%
BYND200124P000930002020-01-17 3:56PM EST93.000.210.160.21-0.40-65.57%1039981.45%
BYND200124P000940002020-01-17 3:48PM EST94.000.240.220.26-0.49-67.12%18536581.25%
BYND200124P000950002020-01-17 3:59PM EST95.000.300.300.32-0.56-65.12%6651,46781.05%
BYND200124P000960002020-01-17 3:57PM EST96.000.380.340.40-0.65-63.11%19621179.69%
BYND200124P000970002020-01-17 3:59PM EST97.000.470.440.49-0.69-59.48%33630379.30%
BYND200124P000980002020-01-17 3:58PM EST98.000.570.550.61-0.82-58.99%52828479.05%
BYND200124P000990002020-01-17 3:58PM EST99.000.720.690.76-0.94-56.63%79114579.10%
BYND200124P001000002020-01-17 3:59PM EST100.000.900.870.93-0.95-51.35%2,0191,68479.20%
BYND200124P001010002020-01-17 3:59PM EST101.001.101.031.14-1.10-50.00%25916778.76%
BYND200124P001020002020-01-17 3:59PM EST102.001.341.281.40-1.13-45.75%28251779.44%
BYND200124P001030002020-01-17 3:56PM EST103.001.651.551.69-1.23-42.71%3317679.79%
BYND200124P001040002020-01-17 3:56PM EST104.002.011.842.04-1.19-37.19%14431280.18%
BYND200124P001050002020-01-17 3:58PM EST105.002.312.262.43-1.29-35.83%1,44795881.64%
BYND200124P001060002020-01-17 3:59PM EST106.002.712.702.82-1.39-33.90%1,69348782.37%
BYND200124P001070002020-01-17 3:56PM EST107.003.302.903.30-1.20-26.67%72120480.76%
BYND200124P001080002020-01-17 3:58PM EST108.003.703.603.80-1.35-26.73%76625583.59%
BYND200124P001090002020-01-17 3:59PM EST109.004.304.154.35-1.25-22.52%2,32941784.67%
BYND200124P001100002020-01-17 3:59PM EST110.004.774.754.95-1.39-22.56%2,0781,10185.99%
BYND200124P001110002020-01-17 3:59PM EST111.005.505.405.60-1.30-19.12%1,57716587.55%
BYND200124P001120002020-01-17 3:51PM EST112.006.555.956.30-0.85-11.49%21522287.99%
BYND200124P001130002020-01-17 3:42PM EST113.006.956.606.95-0.95-12.03%2144988.28%
BYND200124P001140002020-01-17 2:50PM EST114.007.257.307.70-0.65-8.23%2712189.50%
BYND200124P001150002020-01-17 3:55PM EST115.008.308.108.45-1.10-11.70%14352091.21%
BYND200124P001160002020-01-17 3:51PM EST116.009.748.859.25+0.02+0.21%107592.43%
BYND200124P001170002020-01-17 3:23PM EST117.009.859.7010.050.00-67694.29%
BYND200124P001180002020-01-17 3:54PM EST118.0011.1510.1010.95-1.95-14.89%458291.46%
BYND200124P001190002020-01-17 3:59PM EST119.0011.5011.1011.75-1.71-12.94%1510494.19%
BYND200124P001200002020-01-17 3:59PM EST120.0012.3812.1512.60+0.16+1.31%8137997.90%
BYND200124P001210002020-01-17 3:07PM EST121.0012.9513.1013.45+0.65+5.28%262100.10%
BYND200124P001220002020-01-16 9:43AM EST122.0014.8013.2514.450.00-43292.19%
BYND200124P001230002020-01-17 1:22PM EST123.0014.8313.8015.55-3.62-19.62%124890.63%
BYND200124P001240002020-01-17 10:29AM EST124.0016.7815.7016.20+2.18+14.93%5108104.00%
BYND200124P001250002020-01-17 3:48PM EST125.0017.2216.3017.20-0.03-0.17%5385101.47%
BYND200124P001260002020-01-17 12:34PM EST126.0016.8016.9018.35-3.30-16.42%817100.78%
BYND200124P001270002020-01-16 2:14PM EST127.0017.5517.9019.250.00-256102.64%
BYND200124P001280002020-01-15 2:19PM EST128.0021.4019.4520.200.00-1921116.02%
BYND200124P001290002020-01-17 12:11PM EST129.0019.5019.8521.20-0.17-0.86%331107.91%
BYND200124P001300002020-01-17 1:11PM EST130.0021.5121.4021.85+0.01+0.05%1145115.72%
BYND200124P001310002020-01-16 10:32AM EST131.0022.6521.6522.950.00-149103.71%
BYND200124P001320002020-01-16 2:11PM EST132.0022.0522.6524.050.00-537109.77%
BYND200124P001330002020-01-17 9:56AM EST133.0025.3022.3026.00-1.55-5.77%2149100.49%
BYND200124P001340002020-01-17 9:55AM EST134.0026.4024.8026.20-0.34-1.27%749123.93%
BYND200124P001350002020-01-15 3:52PM EST135.0029.5024.4028.700.00-2228129.69%
BYND200124P001360002020-01-16 3:48PM EST136.0027.4225.1029.800.00-37127.93%
BYND200124P001370002020-01-16 11:50AM EST137.0029.5726.1030.600.00-116125.59%
BYND200124P001380002020-01-14 11:38AM EST138.0022.9327.1031.600.00--7128.61%
BYND200124P001390002020-01-15 10:12AM EST139.0028.1528.0032.600.00-44128.52%
BYND200124P001400002020-01-15 10:45AM EST140.0032.5529.1033.600.00-1948134.57%
BYND200124P001410002020-01-17 1:55PM EST141.0030.9530.1032.85-0.10-0.32%115162.65%
BYND200124P001420002020-01-17 9:31AM EST142.0031.2531.0035.60-0.10-0.32%16137.11%
BYND200124P001430002020-01-17 9:36AM EST143.0032.0532.0036.50-2.70-7.77%14136.52%
BYND200124P001440002020-01-15 12:59PM EST144.0036.2933.0037.600.00-29142.77%
BYND200124P001450002020-01-16 10:16AM EST145.0037.1034.0038.350.00-12135.94%
BYND200124P001460002020-01-15 11:11AM EST146.0038.8034.9039.400.00--4136.33%
BYND200124P001470002020-01-14 12:14PM EST147.0029.6535.9040.500.00--7143.26%
BYND200124P001480002020-01-14 11:42AM EST148.0031.8537.0041.400.00--1145.90%
BYND200124P001490002020-01-15 11:52AM EST149.0039.5537.9042.400.00-78143.95%
BYND200124P001500002020-01-15 3:33PM EST150.0043.6038.9043.400.00-22111146.48%