BYND
Beyond Meat, Inc. Common Stock
stockNASDAQ
At CloseOct 30, 2026 2:26:04 PM EDT
6.92USD-6.233%(-0.46)1,024,659
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 192,273OTM 48,623PutsITM 3,704OTM 133,336P/C 0.57
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | 0.08 | -11.11% | 1 | 79 | 10-14 |
| 28.00 C | 0.33 | +17.86% | 1 | 59 | 09-29 |
| 27.00 C | 0.30 | -45.45% | 1 | 2 | 09-23 |
| 26.00 C | 0.07 | +40.00% | 1 | 10 | 10-20 |
| 25.00 C | 0.61 | +52.50% | 1 | 129 | 09-21 |
| 24.00 C | 0.08 | -20.00% | 2 | 17 | 10-14 |
| 23.00 C | 0.11 | +10.00% | 5 | 34 | 10-20 |
| 22.00 C | 0.13 | -83.75% | 5 | 20 | 10-20 |
| 21.00 C | 0.48 | -72.57% | 5 | 5 | 09-23 |
| 20.00 C | 0.11 | +1000.00% | 45 | 234 | 10-13 |
| 19.00 C | 0.72 | +20.00% | 3 | 16 | 09-29 |
| 18.00 C | 0.28 | -20.00% | 2 | 4 | 10-01 |
| 17.00 C | 0.38 | +2.70% | 3 | 50 | 10-28 |
| 16.00 C | 0.18 | +12.50% | 1 | 43 | 10-20 |
| 15.00 C | 0.01 | 0.00% | 1 | 21,266 | 10-09 |
| 15.00 C | 0.23 | +4.55% | 2 | 585 | 10-29 |
| 14.00 C | 0.37 | +48.00% | 1 | 193 | 10-28 |
| 13.00 C | 0.39 | -55.68% | 1 | 23 | 10-28 |
| 12.00 C | 0.03 | +200.00% | 1 | 10,958 | 09-04 |
| 12.00 C | 0.31 | -22.50% | 1 | 104 | 10-22 |
| 11.00 C | 0.83 | -26.55% | 11 | 118 | 10-05 |
| 10.00 C | 0.01 | 0.00% | 10 | 8,529 | 10-20 |
| 10.00 C | 0.16 | -61.90% | 1 | 882 | 10-29 |
| 9.00 C | 0.84 | +50.00% | 3 | 298 | 10-29 |
| 8.00 C | 1.14 | +26.67% | 11 | 697 | 10-29 |
| 7.00 C | 0.01 | 0.00% | 4 | 3,742 | 10-20 |
| 7.00 C | 1.29 | +8.40% | 26 | 526 | 10-29 |
| 6.00 C | 1.99 | +21.34% | 11 | 46 | 10-29 |
| 5.50 C | 0.01 | -50.00% | 10 | 644 | 08-13 |
| 5.50 C | 0.01 | 0.00% | 1 | 643 | 10-26 |
| 5.00 C | 0.01 | 0.00% | 5 | 7,183 | 10-14 |
| 5.00 C | 2.73 | +3.02% | 12 | 21 | 10-29 |
| 4.50 C | 0.02 | 0.00% | 1 | 1,117 | 08-13 |
| 4.50 C | 0.01 | 0.00% | 5 | 1,103 | 10-02 |
| 4.00 C | 3.22 | -23.33% | 1 | 1 | 10-29 |
| 4.00 C | 0.01 | -50.00% | 2 | 2,787 | 10-23 |
| 3.50 C | 0.05 | +150.00% | 6 | 4,391 | 08-13 |
| 3.50 C | 0.02 | +100.00% | 4 | 4,299 | 10-07 |
| 3.00 C | 0.01 | 0.00% | 2 | 43,826 | 10-06 |
| 3.00 C | 4.14 | +41300.00% | 3 | 3 | 10-29 |
| 2.50 C | 0.01 | -50.00% | 13 | 4,220 | 08-13 |
| 2.50 C | 0.01 | 0.00% | 2 | 4,162 | 09-30 |
| 2.00 C | 11.60 | +38566.67% | 35 | 0 | 08-25 |
| 2.00 C | 0.01 | 0.00% | 10 | 15,881 | 10-21 |
| 1.50 C | 0.03 | 0.00% | 113 | 17,095 | 08-13 |
| 1.50 C | 0.01 | 0.00% | 4 | 15,502 | 10-23 |
| 1.00 C | 0.06 | +50.00% | 4,564 | 0 | 08-13 |
| 1.00 C | 0.01 | 0.00% | 429 | 33,463 | 10-22 |
| 0.50 C | 0.10 | 0.00% | 1,473 | 19,748 | 08-13 |
| 0.50 C | 0.01 | 0.00% | 4 | 16,138 | 10-16 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | — | — | 0 | 0 | — |
| 28.00 P | — | — | 0 | 0 | — |
| 27.00 P | — | — | 0 | 0 | — |
| 26.00 P | 13.40 | 0.00% | 2 | 1 | 08-24 |
| 25.00 P | — | — | 0 | 0 | — |
| 24.00 P | 12.30 | 0.00% | 2 | 1 | 08-25 |
| 23.00 P | — | — | 0 | 0 | — |
| 22.00 P | — | — | 0 | 0 | — |
| 21.00 P | 9.35 | +4.47% | 7 | 16 | 08-26 |
| 20.00 P | 9.90 | +11.86% | 2 | 21 | 09-03 |
| 19.00 P | 7.45 | 0.00% | 18 | 9 | 08-24 |
| 18.00 P | — | — | 0 | 0 | — |
| 17.00 P | 5.88 | 0.00% | 1 | 1 | 08-21 |
| 16.00 P | 5.05 | 0.00% | 23 | 23 | 08-27 |
| 15.00 P | 14.43 | 0.00% | 1 | 1 | 08-24 |
| 15.00 P | 7.78 | +37.21% | 6 | 2 | 10-29 |
| 14.00 P | 5.30 | -1.85% | 1 | 51 | 09-17 |
| 13.00 P | 3.40 | -2.86% | 30 | 33 | 09-01 |
| 12.00 P | 11.35 | 0.00% | 10 | 1 | 08-14 |
| 12.00 P | 5.79 | +11.99% | 8 | 51 | 10-26 |
| 11.00 P | 4.75 | +5.56% | 1 | 73 | 10-16 |
| 10.00 P | 9.43 | 0.00% | 1 | 0 | 08-24 |
| 10.00 P | 3.25 | +6.91% | 1 | 686 | 10-07 |
| 9.00 P | 2.64 | +5.60% | 188 | 979 | 10-12 |
| 8.00 P | 2.11 | -4.09% | 661 | 1,234 | 10-22 |
| 7.00 P | — | — | 0 | 23 | — |
| 7.00 P | 1.20 | -8.40% | 1 | 498 | 10-29 |
| 6.00 P | 0.72 | -14.29% | 19 | 85 | 10-29 |
| 5.50 P | 5.10 | +0.59% | 8 | 14 | 08-12 |
| 5.50 P | — | — | 0 | 9 | — |
| 5.00 P | 4.39 | -1.35% | 30 | 58 | 08-27 |
| 5.00 P | 0.45 | 0.00% | 1 | 728 | 10-28 |
| 4.50 P | 3.89 | -0.26% | 5 | 7 | 08-12 |
| 4.50 P | — | — | 0 | 7 | — |
| 4.00 P | 0.38 | +26.67% | 1 | 1,253 | 10-29 |
| 4.00 P | 3.50 | 0.00% | 1 | 778 | 08-17 |
| 3.50 P | 3.28 | +13.10% | 4 | 4,904 | 08-12 |
| 3.50 P | 3.20 | +3.23% | 5 | 3,651 | 09-28 |
| 3.00 P | 2.75 | -6.14% | 25 | 37,413 | 10-19 |
| 3.00 P | 0.07 | -12.50% | 25 | 148 | 10-19 |
| 2.50 P | 2.12 | +6.00% | 5 | 1,279 | 08-11 |
| 2.50 P | 2.20 | 0.00% | 18 | 1,219 | 10-06 |
| 2.00 P | 0.04 | -20.00% | 2 | 205 | 10-07 |
| 2.00 P | 1.75 | +1.16% | 1 | 14,743 | 10-29 |
| 1.50 P | 1.13 | +15.31% | 5 | 8,210 | 08-11 |
| 1.50 P | 1.25 | +25.00% | 21 | 8,018 | 10-15 |
| 1.00 P | 0.59 | -7.81% | 96 | 0 | 08-13 |
| 1.00 P | 0.84 | +5.00% | 1 | 14,120 | 10-23 |
| 0.50 P | 0.16 | -20.00% | 1,191 | 19,289 | 08-13 |
| 0.50 P | 0.22 | -12.00% | 3 | 17,198 | 10-29 |