Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

BEYOND MEAT INC. COMMON STOCK (BYND) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BYND BEYOND MEAT INC. COMMON STOCK   1.014 0.774 6.4 0.06
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 0.77 3.40 1.45 0.00 0 0  W   5 BYND 0.00 0.01 0.01 0.00 0 182  W  
BYND 0.60 2.88 0.80 0.00 1 1  W   5.5 BYND 0.00 0.01 0.01 0.00 0 693  W  
BYND 0.08 2.33 0.34 0.00 445 1348  W   6 BYND 0.00 0.01 0.01 0.00 197 1318  W  
BYND 0.00 0.01 0.01 0.00 1647 2052  W   6.5 BYND 0.03 1.23 0.11 0.00 1555 1955  W  
BYND 0.00 0.01 0.01 0.00 189 1391  W   7 BYND 0.18 1.41 0.60 0.00 207 537  W  
BYND 0.00 0.01 0.04 0.00 2 1282  W   7.5 BYND 0.11 2.93 1.20 0.00 64 958  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 0.94 3.40 2.10 1.41 0 0  W   5 BYND 0.00 0.08 0.03 0.00 207 302  W  
BYND 0.73 2.12 0.90 0.92 5 32  W   5.5 BYND 0.03 0.07 0.05 0.02 246 1037  W  
BYND 0.45 0.52 0.46 0.50 186 277  W   6 BYND 0.13 0.17 0.13 0.09 254 527  W  
BYND 0.20 0.23 0.20 0.21 499 646  W   6.5 BYND 0.34 0.39 0.39 0.30 99 847  W  
BYND 0.08 0.09 0.08 0.07 2101 843  W   7 BYND 0.71 0.78 0.75 0.66 1560 275  W  
BYND 0.03 0.04 0.05 0.02 339 539  W   7.5 BYND 1.16 2.17 1.24 1.11 27 392  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.35 1.68 1.32 1.45 0 7  W   5 BYND 0.15 0.27 0.19 0.01 8 450  W  
BYND 1.07 1.34 1.20 1.00 26 140  W   5.5 BYND 0.30 0.51 0.44 0.06 45 203  W  
BYND 0.79 1.02 0.90 0.62 63 57  W   6 BYND 0.61 0.64 0.64 0.18 54 322  W  
BYND 0.66 0.75 0.70 0.35 22 239  W   6.5 BYND 0.77 1.05 1.04 0.40 3 280  W  
BYND 0.53 0.56 0.53 0.17 23 425  W   7 BYND 1.11 1.30 1.30 0.73 66 233  W  
BYND 0.36 0.40 0.42 0.08 142 776  W   7.5 BYND 1.48 1.78 1.64 1.13 1 203  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.52 1.64 1.61 1.51 4 349  S   5 BYND 0.28 0.36 0.30 0.03 39 5329  S  
BYND 1.20 1.33 1.31 1.09 54 3  S   5.5 BYND 0.47 0.58 0.64 0.10 0 83  S  
BYND 0.93 1.06 1.00 0.73 343 177  S   6 BYND 0.69 0.80 0.80 0.24 41 6708  S  
BYND 0.75 0.82 0.77 0.46 371 205  S   6.5 BYND 0.98 1.17 1.12 0.46 10 24  S  
BYND 0.58 0.63 0.59 0.27 104 7620  S   7 BYND 1.35 1.46 1.57 0.76 6 13551  S  
BYND 0.44 0.52 0.49 0.15 13 758  S   7.5 BYND 1.69 1.88 2.01 1.13 0 3  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.42 1.75 0.00 1.60 0 0  W   5 BYND 0.27 0.49 0.41 0.05 0 67  W  
BYND 1.12 1.43 1.08 1.19 0 60  W   5.5 BYND 0.47 0.72 0.57 0.13 3 158  W  
BYND 0.86 1.09 0.99 0.85 50 14  W   6 BYND 0.73 0.99 0.82 0.28 3 88  W  
BYND 0.65 0.93 0.83 0.58 0 4  W   6.5 BYND 0.97 1.27 1.31 0.49 0 142  W  
BYND 0.51 0.77 0.76 0.38 2 12  W   7 BYND 1.31 1.62 1.66 0.78 0 68  W  
BYND 0.37 0.63 0.40 0.24 0 16  W   7.5 BYND 1.67 2.01 1.97 1.12 0 39  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.46 1.80 0.00 1.69 0 0  W   5 BYND 0.31 0.56 0.45 0.07 2 49  W  
BYND 1.14 1.45 0.00 1.30 0 0  W   5.5 BYND 0.52 0.65 0.61 0.15 2 36  W  
BYND 0.86 1.18 0.84 0.97 0 2  W   6 BYND 0.81 1.00 0.90 0.30 2 32  W  
BYND 0.67 1.00 0.68 0.69 0 6  W   6.5 BYND 1.08 1.37 1.17 0.50 11 64  W  
BYND 0.62 0.81 0.72 0.48 1 50  W   7 BYND 1.38 1.73 1.66 0.77 0 33  W  
BYND 0.46 0.71 0.39 0.33 2 23  W   7.5 BYND 1.76 2.11 2.08 1.09 0 2  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.51 1.80 0.00 1.80 0 0  W   5 BYND 0.45 0.64 0.46 0.08 4 0  W  
BYND 1.20 1.50 1.35 1.42 0 3  W   5.5 BYND 0.67 0.86 0.79 0.17 20 0  W  
BYND 0.98 1.15 1.06 1.09 24 30  W   6 BYND 0.87 1.05 1.10 0.30 0 1  W  
BYND 0.80 0.96 0.99 0.82 29 54  W   6.5 BYND 1.19 1.48 0.00 0.50 0 0  W  
BYND 0.64 0.80 0.75 0.60 23 2  W   7 BYND 1.58 1.83 1.64 0.74 3 3  W  
BYND 0.49 0.65 0.00 0.43 0 0  W   7.5 BYND 1.88 2.22 2.03 1.04 10 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BYND 1.59 1.82 1.68 2.05 12 233  S   5 BYND 0.58 0.74 0.61 0.08 11 9203  S  
BYND 1.12 1.20 1.15 1.37 1534 1351  S   6 BYND 1.15 1.29 1.16 0.29 11 5897  S  
BYND 0.76 0.87 0.71 0.86 571 2800  S   7 BYND 1.85 1.90 1.97 0.66 535 3232  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.