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 26,381OTM 3,833PutsITM 480OTM 12,931P/C 0.44
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | 0.08 | -20.00% | 11 | 183 | 10-21 |
| 28.00 C | 0.19 | -17.39% | 44 | 60 | 10-02 |
| 27.00 C | 0.14 | +27.27% | 10 | 105 | 10-22 |
| 26.00 C | 0.11 | -15.38% | 30 | 110 | 10-21 |
| 25.00 C | 0.18 | +38.46% | 1 | 97 | 10-20 |
| 24.00 C | 0.25 | -16.67% | 23 | 42 | 09-30 |
| 23.00 C | 0.15 | +7.14% | 32 | 144 | 10-21 |
| 22.00 C | 2.19 | 0.00% | 5 | 5 | 08-19 |
| 21.00 C | 0.18 | +5.88% | 31 | 115 | 10-14 |
| 20.00 C | 1.46 | +41.75% | 1 | 177 | 09-17 |
| 19.00 C | 0.20 | -60.78% | 15 | 17 | 10-14 |
| 18.00 C | 0.21 | -12.50% | 35 | 106 | 10-14 |
| 17.00 C | 0.27 | -41.30% | 6 | 14 | 10-14 |
| 16.00 C | 0.30 | -14.29% | 53 | 57 | 10-14 |
| 15.00 C | 0.01 | -83.33% | 1 | 235 | 09-15 |
| 15.00 C | 0.25 | -32.43% | 1 | 55 | 10-22 |
| 14.00 C | 0.39 | -89.01% | 117 | 133 | 10-21 |
| 13.00 C | 0.50 | -27.54% | 29 | 75 | 10-28 |
| 12.00 C | — | — | 0 | 31 | — |
| 12.00 C | 0.63 | +28.57% | 10 | 54 | 10-21 |
| 11.00 C | 0.61 | -19.74% | 33 | 52 | 10-21 |
| 10.00 C | 0.01 | 0.00% | 1 | 664 | 08-24 |
| 10.00 C | 1.00 | +26.58% | 25 | 54 | 10-29 |
| 9.00 C | 1.26 | +11.50% | 1 | 17 | 10-28 |
| 8.00 C | 1.39 | +11.20% | 52 | 70 | 10-29 |
| 7.00 C | 1.56 | +3800.00% | 4 | 4 | 10-21 |
| 7.00 C | 0.02 | +100.00% | 4 | 1,157 | 09-17 |
| 6.00 C | 2.30 | 0.00% | 2 | 2 | 10-29 |
| 5.50 C | 0.10 | -47.37% | 14 | 104 | 08-04 |
| 5.50 C | 0.01 | 0.00% | 1 | 102 | 09-28 |
| 5.00 C | 0.16 | +700.00% | 1 | 0 | 08-13 |
| 5.00 C | 0.01 | -50.00% | 30 | 466 | 09-30 |
| 4.50 C | 0.05 | -28.57% | 20 | 123 | 07-23 |
| 4.50 C | 0.01 | 0.00% | 1 | 124 | 10-01 |
| 4.00 C | 0.05 | -16.67% | 2 | 0 | 08-05 |
| 4.00 C | 0.01 | 0.00% | 100 | 297 | 10-26 |
| 3.50 C | 0.08 | -50.00% | 1 | 266 | 08-07 |
| 3.50 C | 0.01 | -66.67% | 20 | 263 | 10-05 |
| 3.00 C | 0.02 | -66.67% | 30 | 0 | 08-11 |
| 3.00 C | 0.01 | 0.00% | 2 | 625 | 09-30 |
| 2.50 C | 0.04 | 0.00% | 5 | 104 | 08-13 |
| 2.50 C | 0.01 | 0.00% | 1 | 101 | 10-15 |
| 2.00 C | 0.03 | -57.14% | 57 | 0 | 08-11 |
| 2.00 C | 0.01 | -66.67% | 76 | 6,988 | 09-30 |
| 1.50 C | 0.01 | -75.00% | 120 | 3,469 | 08-13 |
| 1.50 C | 0.01 | 0.00% | 5 | 3,457 | 10-06 |
| 1.00 C | 6.55 | +7177.78% | 1 | 0 | 10-09 |
| 1.00 C | 0.04 | 0.00% | 16 | 4,084 | 10-12 |
| 0.50 C | 0.12 | 0.00% | 53 | 2,924 | 08-13 |
| 0.50 C | 0.02 | +100.00% | 11 | 2,882 | 10-28 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | — | — | 0 | 0 | — |
| 28.00 P | — | — | 0 | 0 | — |
| 27.00 P | 15.05 | 0.00% | 2 | 0 | 08-24 |
| 26.00 P | 14.20 | 0.00% | 2 | 1 | 08-24 |
| 25.00 P | — | — | 0 | 0 | — |
| 24.00 P | — | — | 0 | 0 | — |
| 23.00 P | — | — | 0 | 0 | — |
| 22.00 P | — | — | 0 | 0 | — |
| 21.00 P | — | — | 0 | 0 | — |
| 20.00 P | — | — | 0 | 0 | — |
| 19.00 P | — | — | 0 | 0 | — |
| 18.00 P | — | — | 0 | 0 | — |
| 17.00 P | — | — | 0 | 0 | — |
| 16.00 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |
| 15.00 P | 13.52 | 0.00% | 1 | 0 | 02-09 |
| 14.00 P | 7.25 | -18.99% | 20 | 82 | 10-27 |
| 13.00 P | 5.95 | +16.67% | 10 | 24 | 09-30 |
| 12.00 P | — | — | 0 | 0 | — |
| 12.00 P | 5.40 | +5.88% | 29 | 75 | 10-12 |
| 11.00 P | 5.09 | +19.76% | 1 | 13 | 10-16 |
| 10.00 P | — | — | 0 | 1 | — |
| 10.00 P | 4.10 | 0.00% | 10 | 14 | 10-21 |
| 9.00 P | 3.35 | +19.22% | 4 | 26 | 10-21 |
| 8.00 P | 2.50 | +6.84% | 1 | 160 | 10-21 |
| 7.00 P | 1.70 | -9.09% | 89 | 84 | 10-29 |
| 7.00 P | — | — | 0 | 0 | — |
| 6.00 P | 1.12 | -10.40% | 21 | 176 | 10-29 |
| 5.50 P | 5.05 | +2.02% | 6 | 0 | 08-11 |
| 5.50 P | — | — | 0 | 0 | — |
| 5.00 P | 0.71 | -15.48% | 25 | 222 | 10-29 |
| 5.00 P | — | — | 0 | 3 | — |
| 4.50 P | 4.10 | +7.05% | 2 | 0 | 08-13 |
| 4.50 P | — | — | 0 | 0 | — |
| 4.00 P | 0.39 | -9.30% | 2 | 1,234 | 10-29 |
| 4.00 P | 3.50 | 0.00% | 1 | 0 | 08-20 |
| 3.50 P | 3.10 | +5.08% | 2 | 0 | 08-13 |
| 3.50 P | — | — | 0 | 0 | — |
| 3.00 P | 0.18 | -5.26% | 20 | 144 | 10-29 |
| 3.00 P | — | — | 0 | 43 | — |
| 2.50 P | 2.12 | +8.72% | 5 | 10 | 08-11 |
| 2.50 P | — | — | 0 | 5 | — |
| 2.00 P | 0.06 | +100.00% | 24 | 83 | 10-29 |
| 2.00 P | — | — | 0 | 57 | — |
| 1.50 P | 0.97 | -3.00% | 6 | 2,530 | 08-04 |
| 1.50 P | 1.20 | 0.00% | 3 | 2,530 | 10-05 |
| 1.00 P | 0.05 | 0.00% | 3 | 7 | 09-16 |
| 1.00 P | 0.59 | +18.00% | 2 | 3,651 | 09-08 |
| 0.50 P | 0.18 | -14.29% | 10 | 1,198 | 08-13 |
| 0.50 P | 0.24 | 0.00% | 1 | 1,038 | 10-23 |