Quantcast

Beyond Meat, Inc. (BYND) Option Chain

BYND 
$79.67
*  
2.43
2.96%
Get BYND Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading BYND now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

BYND Options: Type:

Option Chain for Beyond Meat, Inc. (BYND)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 31, 2019 8.53 7.90 9.00 0 1 BYND 72 May 31, 2019 1.10 0.10 0.95 1.20 11 132
May 31, 2019 9.94 7.40 8.70 0 100 BYND 72.5 May 31, 2019 0.96 -0.14 1.00 1.30 14 50
May 31, 2019 8.60 7.10 8.40 5 0 BYND 73 May 31, 2019 1.32 -0.43 1.10 1.45 16 1
May 31, 2019 7.78 6.80 7.90 5 0 BYND 73.5 May 31, 2019 1.10 -0.37 1.25 1.75 17 2
May 31, 2019 8.10 -0.69 6.50 8.00 14 3 BYND 74 May 31, 2019 1.60 -0.95 1.35 1.75 17 1
May 31, 2019 9.60 1.60 6.10 6.90 6 5 BYND 74.5 May 31, 2019 1.41 -0.69 1.50 1.90 6 10
May 31, 2019 6.45 5.80 6.70 11 0 BYND 75 May 31, 2019 1.83 0.06 1.75 2.10 284 114
May 31, 2019 5.30 6.80 0 0 BYND 75.5 May 31, 2019 2.00 -0.65 1.85 2.25 9 41
May 31, 2019 5.10 6.10 0 0 BYND 76 May 31, 2019 2.14 0.10 2.15 2.30 39 8
May 31, 2019 8.60 4.80 5.70 11 0 BYND 76.5 May 31, 2019 2.45 -0.35 2.35 2.70 15 2
May 31, 2019 4.90 0.58 4.50 5.00 5 5 BYND 77 May 31, 2019 2.70 -0.80 2.55 2.80 55 2
May 31, 2019 4.80 4.20 4.70 0 3 BYND 77.5 May 31, 2019 2.85 2.65 3.10 10 0
May 31, 2019 5.03 -1.07 3.80 4.40 1 12 BYND 78 May 31, 2019 2.70 -0.05 2.75 3.40 16 38
May 31, 2019 4.90 3.70 4.10 0 1 BYND 78.5 May 31, 2019 2.80 3.00 3.60 13 0
May 31, 2019 5.55 0.44 3.30 3.90 7 54 BYND 79 May 31, 2019 3.60 0.40 3.40 3.90 69 15
May 31, 2019 3.94 -1.01 3.20 3.60 13 16 BYND 79.5 May 31, 2019 3.40 -0.83 3.50 4.20 2 2
May 31, 2019 3.20 -1.40 3.00 3.40 64 71 BYND 80 May 31, 2019 4.17 0.57 3.90 4.50 276 145
May 31, 2019 3.10 -1.06 2.80 3.20 57 13 BYND 80.5 May 31, 2019 4.20 0.40 4.10 4.80 47 24
May 31, 2019 3.14 -1.01 2.55 2.90 95 6 BYND 81 May 31, 2019 4.10 4.40 5.00 30 16
May 31, 2019 2.70 -1.17 2.40 2.70 16 18 BYND 81.5 May 31, 2019 5.00 0.50 4.80 5.20 25 23
May 31, 2019 2.41 -1.29 2.20 2.55 114 53 BYND 82 May 31, 2019 5.00 0.33 5.20 5.70 279 16
May 31, 2019 2.60 -0.90 2.10 2.40 41 12 BYND 82.5 May 31, 2019 5.58 0.58 5.40 6.20 30 8
May 31, 2019 2.12 -1.18 1.85 2.20 43 73 BYND 83 May 31, 2019 5.90 0.62 5.80 6.40 44 18
May 31, 2019 2.37 0.12 1.75 2.05 84 23 BYND 83.5 May 31, 2019 5.61 -0.49 6.10 6.50 25 5
May 31, 2019 1.70 -1.00 1.40 1.90 50 8 BYND 84 May 31, 2019 5.90 -1.00 6.50 7.30 223 7
May 31, 2019 2.01 -0.71 1.45 1.80 52 9 BYND 84.5 May 31, 2019 6.50 6.80 7.70 129 0
May 31, 2019 1.50 -0.90 1.40 1.50 282 80 BYND 85 May 31, 2019 5.70 -3.80 7.10 7.90 20 2
May 31, 2019 1.40 -0.90 1.30 1.50 15 11 BYND 85.5 May 31, 2019 7.60 7.60 8.30 3 0
May 31, 2019 1.30 -1.00 1.20 1.40 36 570 BYND 86 May 31, 2019 8.20 1.00 7.60 8.90 44 58
May 31, 2019 1.30 1.05 1.20 47 BYND 87 May 31, 2019 6.80 8.00 9.70 1

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.