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 38,151OTM 3,505PutsITM 174OTM 44,055P/C 1.06
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | 0.36 | -67.27% | 7 | 10 | 10-21 |
| 27.00 C | 0.32 | -74.19% | 1 | 1 | 10-15 |
| 25.00 C | 1.44 | -57.01% | 8 | 8 | 09-16 |
| 22.00 C | 2.82 | 0.00% | 5 | 5 | 08-18 |
| 20.00 C | 1.03 | -76.59% | 2 | 16 | 09-28 |
| 17.00 C | — | — | 0 | 0 | — |
| 16.00 C | 0.75 | 0.00% | 1 | 8 | 10-22 |
| 15.00 C | 0.04 | 0.00% | 1 | 1,147 | 08-20 |
| 15.00 C | 1.31 | -15.48% | 1 | 48 | 10-05 |
| 14.00 C | 1.90 | -35.37% | 1 | 4 | 09-25 |
| 13.00 C | — | — | 0 | 0 | — |
| 12.00 C | 0.04 | 0.00% | 1 | 232 | 08-20 |
| 12.00 C | 1.07 | -10.83% | 1 | 36 | 10-22 |
| 11.00 C | 1.50 | +16.28% | 79 | 80 | 10-29 |
| 10.00 C | 0.01 | -50.00% | 200 | 455 | 10-14 |
| 10.00 C | 1.47 | +15.75% | 1 | 14 | 10-23 |
| 9.00 C | 1.40 | -20.00% | 10 | 11 | 10-22 |
| 8.00 C | 2.14 | +22.29% | 76 | 82 | 10-29 |
| 7.00 C | 2.42 | +11.01% | 77 | 93 | 10-29 |
| 7.00 C | 0.13 | +1200.00% | 185 | 1,255 | 10-09 |
| 6.00 C | 2.90 | +16.00% | 77 | 83 | 10-29 |
| 5.50 C | 0.10 | -9.09% | 1 | 137 | 08-13 |
| 5.50 C | 0.01 | -66.67% | 21 | 110 | 09-30 |
| 5.00 C | 7.24 | -8.24% | 1 | 2 | 09-02 |
| 5.00 C | 0.01 | 0.00% | 1 | 317 | 10-23 |
| 4.50 C | 0.09 | -30.77% | 12 | 252 | 08-10 |
| 4.50 C | 0.01 | -80.00% | 1 | 251 | 09-11 |
| 4.00 C | 0.07 | +40.00% | 1 | 0 | 08-12 |
| 4.00 C | 0.03 | +200.00% | 2 | 513 | 10-26 |
| 3.50 C | 0.09 | 0.00% | 2 | 503 | 08-07 |
| 3.50 C | 0.01 | 0.00% | 200 | 413 | 10-14 |
| 3.00 C | 0.11 | 0.00% | 48 | 0 | 08-04 |
| 3.00 C | 0.04 | +300.00% | 2 | 830 | 10-19 |
| 2.50 C | 0.01 | -85.71% | 2 | 770 | 08-13 |
| 2.50 C | 0.01 | -50.00% | 8 | 755 | 10-22 |
| 2.00 C | 0.06 | -25.00% | 1 | 4,126 | 08-13 |
| 2.00 C | 0.01 | 0.00% | 2 | 4,112 | 10-27 |
| 1.50 C | 0.06 | -14.29% | 10 | 2,911 | 08-13 |
| 1.50 C | 0.04 | +33.33% | 2 | 2,837 | 10-29 |
| 1.00 C | 0.12 | +71.43% | 540 | 6,674 | 08-13 |
| 1.00 C | 0.01 | 0.00% | 6 | 6,585 | 10-23 |
| 0.50 C | 0.16 | +14.29% | 54 | 3,018 | 08-13 |
| 0.50 C | 0.08 | -11.11% | 1 | 2,952 | 10-26 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | — | — | 0 | 0 | — |
| 27.00 P | — | — | 0 | 0 | — |
| 25.00 P | — | — | 0 | 0 | — |
| 22.00 P | — | — | 0 | 0 | — |
| 20.00 P | — | — | 0 | 0 | — |
| 17.00 P | — | — | 0 | 0 | — |
| 16.00 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |
| 15.00 P | 6.51 | -51.45% | 15 | 15 | 08-24 |
| 14.00 P | — | — | 0 | 0 | — |
| 13.00 P | — | — | 0 | 0 | — |
| 12.00 P | — | — | 0 | 0 | — |
| 12.00 P | 4.50 | 0.00% | 1 | 1 | 08-27 |
| 11.00 P | 5.65 | +25.84% | 1 | 1 | 10-07 |
| 10.00 P | — | — | 0 | 0 | — |
| 10.00 P | 4.60 | +3.60% | 1 | 12 | 10-13 |
| 9.00 P | — | — | 0 | 0 | — |
| 8.00 P | 3.25 | +6.56% | 1 | 80 | 10-19 |
| 7.00 P | 2.36 | +8.26% | 24 | 24 | 10-09 |
| 7.00 P | — | — | 0 | 41 | — |
| 6.00 P | 1.84 | +21.85% | 2 | 2 | 10-14 |
| 5.50 P | 5.07 | -0.20% | 2 | 0 | 08-13 |
| 5.50 P | — | — | 0 | 0 | — |
| 5.00 P | 1.03 | -20.16% | 1 | 1 | 10-02 |
| 5.00 P | — | — | 0 | 0 | — |
| 4.50 P | 4.07 | -4.24% | 4 | 0 | 08-13 |
| 4.50 P | — | — | 0 | 0 | — |
| 4.00 P | 3.59 | -0.28% | 1 | 0 | 08-13 |
| 4.00 P | — | — | 0 | 3 | — |
| 3.50 P | 3.04 | +22.09% | 1 | 45 | 08-06 |
| 3.50 P | — | — | 0 | 2 | — |
| 3.00 P | 0.36 | +2.86% | 780 | 1,025 | 10-20 |
| 3.00 P | — | — | 0 | 30 | — |
| 2.50 P | 1.62 | -16.06% | 159 | 349 | 08-04 |
| 2.50 P | — | — | 0 | 349 | — |
| 2.00 P | 1.63 | +21.64% | 123 | 10,380 | 08-11 |
| 2.00 P | 1.71 | 0.00% | 2 | 9,333 | 10-22 |
| 1.50 P | 1.00 | -8.26% | 89 | 2,676 | 08-04 |
| 1.50 P | — | — | 0 | 2,676 | — |
| 1.00 P | 0.67 | -1.47% | 1 | 4,573 | 08-13 |
| 1.00 P | 0.70 | 0.00% | 75 | 4,472 | 10-15 |
| 0.50 P | 0.20 | -9.09% | 25 | 4,072 | 08-13 |
| 0.50 P | 0.28 | -6.67% | 4 | 4,067 | 10-20 |