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 32OTM 1,144PutsITM 185OTM 110P/C 0.25
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 16.00 C | 0.03 | 0.00% | 6 | 18 | 10-28 |
| 15.00 C | 0.04 | 0.00% | 4 | 2 | 10-20 |
| 14.00 C | 0.04 | 0.00% | 8 | 2 | 10-20 |
| 13.50 C | — | — | 0 | 0 | — |
| 13.00 C | 0.07 | -82.50% | 4 | 4 | 10-22 |
| 12.50 C | 0.06 | -93.41% | 7 | 9 | 10-28 |
| 12.00 C | 0.05 | -16.67% | 6 | 2 | 10-28 |
| 11.50 C | 0.06 | 0.00% | 2 | 1 | 10-28 |
| 11.00 C | 0.09 | 0.00% | 2 | 6 | 10-28 |
| 10.50 C | 0.09 | -78.57% | 5 | 7 | 10-27 |
| 10.00 C | 0.20 | +33.33% | 41 | 198 | 10-29 |
| 9.50 C | 0.24 | +20.00% | 1 | 22 | 10-29 |
| 9.00 C | 0.33 | +37.50% | 1 | 8 | 10-29 |
| 8.50 C | 0.42 | +61.54% | 1 | 3 | 10-29 |
| 8.00 C | 0.57 | +54.05% | 809 | 816 | 10-29 |
| 7.50 C | 0.75 | +7.14% | 11 | 31 | 10-29 |
| 7.00 C | 0.76 | +10.14% | 1 | 15 | 10-26 |
| 6.50 C | 0.79 | 0.00% | 2 | 2 | 10-19 |
| 6.00 C | 1.09 | -26.85% | 10 | 20 | 10-26 |
| 5.50 C | — | — | 0 | 0 | — |
| 5.00 C | 2.00 | 0.00% | 10 | 10 | 10-20 |
| 4.50 C | — | — | 0 | 0 | — |
| 4.00 C | — | — | 0 | 0 | — |
| 3.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 16.00 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |
| 14.00 P | — | — | 0 | 0 | — |
| 13.50 P | — | — | 0 | 0 | — |
| 13.00 P | — | — | 0 | 0 | — |
| 12.50 P | — | — | 0 | 0 | — |
| 12.00 P | — | — | 0 | 0 | — |
| 11.50 P | — | — | 0 | 0 | — |
| 11.00 P | 4.60 | +4.55% | 1 | 1 | 10-16 |
| 10.50 P | — | — | 0 | 0 | — |
| 10.00 P | 3.05 | +8.93% | 1 | 22 | 10-13 |
| 9.50 P | 2.99 | +7.55% | 1 | 4 | 10-26 |
| 9.00 P | — | — | 0 | 0 | — |
| 8.50 P | 1.71 | -9.04% | 1 | 26 | 10-23 |
| 8.00 P | 1.29 | -20.86% | 15 | 37 | 10-29 |
| 7.50 P | 1.39 | 0.00% | 1 | 1 | 10-15 |
| 7.00 P | 0.84 | 0.00% | 94 | 94 | 10-22 |
| 6.50 P | 0.40 | -32.20% | 1 | 41 | 10-29 |
| 6.00 P | 0.36 | 0.00% | 1 | 1 | 10-28 |
| 5.50 P | 0.27 | -10.00% | 1 | 3 | 10-22 |
| 5.00 P | 0.16 | -23.81% | 2 | 64 | 10-26 |
| 4.50 P | 0.84 | 0.00% | 1 | 1 | 10-19 |
| 4.00 P | — | — | 0 | 0 | — |
| 3.00 P | — | — | 0 | 0 | — |