BYND
Beyond Meat, Inc. Common Stock
stockNASDAQ
At CloseOct 30, 2026 2:26:04 PM EDT
6.92USD-6.233%(-0.46)1,021,893
Pre-marketOct 30, 2026 9:28:30 AM EDT
7.14USD-3.252%(-0.24)
After-hoursOct 30, 2026 4:37:30 PM EDT
6.82USD-1.445%(-0.10)
Expiration Dates
Open interestCallsITM 57OTM 2,745PutsITM 537OTM 53P/C 0.21
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 20.00 C | 0.04 | +100.00% | 18 | 36 | 10-29 |
| 19.00 C | — | — | 0 | 0 | — |
| 18.00 C | — | — | 0 | 0 | — |
| 17.00 C | — | — | 0 | 0 | — |
| 16.00 C | — | — | 0 | 0 | — |
| 15.50 C | — | — | 0 | 0 | — |
| 15.00 C | 0.12 | 0.00% | 1 | 1 | 10-02 |
| 14.50 C | — | — | 0 | 0 | — |
| 14.00 C | 0.07 | -81.58% | 2 | 10 | 10-20 |
| 13.50 C | 0.16 | -54.29% | 4 | 10 | 10-05 |
| 13.00 C | — | — | 0 | 0 | — |
| 12.50 C | 0.42 | 0.00% | 6 | 6 | 10-01 |
| 12.00 C | 0.13 | -55.17% | 4 | 10 | 10-29 |
| 11.50 C | 0.08 | 0.00% | 1 | 1 | 10-29 |
| 11.00 C | 0.10 | -50.00% | 7 | 42 | 10-29 |
| 10.50 C | 0.09 | 0.00% | 2 | 28 | 10-29 |
| 10.00 C | 0.16 | +60.00% | 18 | 92 | 10-29 |
| 9.50 C | 0.10 | -73.68% | 2 | 12 | 10-27 |
| 9.00 C | 0.26 | +73.33% | 22 | 100 | 10-29 |
| 8.50 C | 0.35 | +94.44% | 283 | 518 | 10-29 |
| 8.00 C | 0.45 | +36.36% | 1,147 | 1,249 | 10-29 |
| 7.50 C | 0.70 | +75.00% | 9 | 488 | 10-29 |
| 7.00 C | 0.94 | +46.87% | 22 | 142 | 10-29 |
| 6.50 C | 0.75 | -9.64% | 9 | 56 | 10-28 |
| 6.00 C | 1.45 | +45.00% | 1 | 1 | 10-23 |
| 5.50 C | — | — | 0 | 0 | — |
| 5.00 C | — | — | 0 | 0 | — |
| 4.50 C | — | — | 0 | 0 | — |
| 4.00 C | 3.25 | +14.04% | 1 | 0 | 10-23 |
| 3.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 20.00 P | — | — | 0 | 0 | — |
| 19.00 P | 12.34 | 0.00% | 2 | 0 | 10-26 |
| 18.00 P | — | — | 0 | 0 | — |
| 17.00 P | — | — | 0 | 0 | — |
| 16.00 P | — | — | 0 | 0 | — |
| 15.50 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |
| 14.50 P | — | — | 0 | 0 | — |
| 14.00 P | — | — | 0 | 0 | — |
| 13.50 P | — | — | 0 | 0 | — |
| 13.00 P | — | — | 0 | 0 | — |
| 12.50 P | 4.60 | 0.00% | 2 | 2 | 10-06 |
| 12.00 P | 4.28 | 0.00% | 3 | 3 | 10-08 |
| 11.50 P | — | — | 0 | 0 | — |
| 11.00 P | 2.68 | 0.00% | 1 | 1 | 09-25 |
| 10.50 P | 3.83 | +36.30% | 3 | 4 | 10-26 |
| 10.00 P | — | — | 0 | 0 | — |
| 9.50 P | 3.03 | +7.07% | 2 | 23 | 10-20 |
| 9.00 P | 2.35 | +25.67% | 1 | 26 | 10-26 |
| 8.50 P | 1.69 | -2.87% | 10 | 11 | 10-23 |
| 8.00 P | 1.63 | +41.74% | 1 | 190 | 10-15 |
| 7.50 P | 1.15 | -9.45% | 1 | 32 | 10-22 |
| 7.00 P | 0.46 | -33.33% | 4 | 245 | 10-29 |
| 6.50 P | 0.29 | -38.30% | 6 | 29 | 10-29 |
| 6.00 P | 0.27 | -37.21% | 2 | 11 | 10-28 |
| 5.50 P | — | — | 0 | 0 | — |
| 5.00 P | 0.03 | -40.00% | 3 | 11 | 10-29 |
| 4.50 P | 0.01 | 0.00% | 2 | 2 | 10-29 |
| 4.00 P | — | — | 0 | 0 | — |
| 3.00 P | — | — | 0 | 0 | — |