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 30,054OTM 3,449PutsITM 63OTM 63,210P/C 1.89
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | — | — | 0 | 0 | — |
| 27.00 C | — | — | 0 | 0 | — |
| 25.00 C | 3.35 | 0.00% | 2 | 0 | 09-01 |
| 22.00 C | 3.22 | 0.00% | 1 | 1 | 09-21 |
| 20.00 C | 4.45 | 0.00% | 1 | 1 | 08-17 |
| 17.00 C | 6.60 | 0.00% | 1 | 1 | 08-20 |
| 15.00 C | 0.01 | -80.00% | 2 | 574 | 10-21 |
| 15.00 C | 1.86 | -42.77% | 1 | 2 | 10-29 |
| 12.00 C | 0.01 | 0.00% | 11 | 66 | 08-17 |
| 12.00 C | 1.76 | -41.33% | 10 | 15 | 10-13 |
| 10.00 C | — | — | 0 | 157 | — |
| 10.00 C | 2.11 | -37.01% | 1 | 15 | 10-22 |
| 8.00 C | 2.40 | -14.29% | 4 | 14 | 10-27 |
| 7.00 C | 0.08 | +166.67% | 30 | 1,487 | 08-13 |
| 7.00 C | 0.03 | -25.00% | 1 | 1,116 | 10-26 |
| 5.50 C | 0.09 | -30.77% | 3 | 106 | 08-13 |
| 5.50 C | 0.01 | -88.89% | 16 | 93 | 10-27 |
| 5.00 C | 0.08 | +166.67% | 3 | 0 | 08-13 |
| 5.00 C | 0.04 | -42.86% | 3 | 261 | 09-10 |
| 4.50 C | 0.09 | -60.87% | 13 | 395 | 08-11 |
| 4.50 C | 0.04 | +33.33% | 4 | 393 | 10-13 |
| 4.00 C | 0.14 | +133.33% | 17 | 751 | 08-12 |
| 4.00 C | 0.02 | -33.33% | 5 | 751 | 10-13 |
| 3.50 C | 0.14 | +27.27% | 15 | 139 | 08-07 |
| 3.50 C | 0.03 | +50.00% | 3 | 142 | 10-19 |
| 3.00 C | 0.14 | -6.67% | 48 | 0 | 08-10 |
| 3.00 C | 0.01 | -75.00% | 7 | 1,423 | 10-21 |
| 2.50 C | 0.07 | -12.50% | 1 | 677 | 08-12 |
| 2.50 C | 0.04 | 0.00% | 51 | 589 | 10-20 |
| 2.00 C | 0.08 | 0.00% | 81 | 1,275 | 08-13 |
| 2.00 C | 0.02 | 0.00% | 3 | 1,158 | 10-27 |
| 1.50 C | 0.11 | +10.00% | 19 | 1,504 | 08-13 |
| 1.50 C | 0.05 | 0.00% | 4 | 1,471 | 10-08 |
| 1.00 C | 0.13 | +18.18% | 30 | 7,133 | 08-13 |
| 1.00 C | 0.09 | +80.00% | 38 | 7,015 | 10-21 |
| 0.50 C | 0.19 | +18.75% | 59 | 2,561 | 08-13 |
| 0.50 C | 0.07 | -41.67% | 14 | 2,217 | 10-28 |
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 | — |
| 15.00 P | — | — | 0 | 0 | — |
| 15.00 P | 7.85 | -0.63% | 1 | 40 | 09-03 |
| 12.00 P | — | — | 0 | 0 | — |
| 12.00 P | 6.65 | +10.83% | 5 | 10 | 10-05 |
| 10.00 P | — | — | 0 | 0 | — |
| 10.00 P | 5.59 | +19.70% | 1 | 2 | 10-02 |
| 8.00 P | 4.00 | -3.61% | 1 | 11 | 10-02 |
| 7.00 P | 6.36 | +6.35% | 252 | 0 | 06-05 |
| 7.00 P | — | — | 0 | 0 | — |
| 5.50 P | 5.15 | +0.98% | 10 | 20 | 08-13 |
| 5.50 P | — | — | 0 | 20 | — |
| 5.00 P | 1.78 | +18.67% | 1 | 22 | 10-28 |
| 5.00 P | — | — | 0 | 1 | — |
| 4.50 P | 4.10 | +4.86% | 2 | 3 | 08-13 |
| 4.50 P | — | — | 0 | 3 | — |
| 4.00 P | 3.60 | -4.00% | 2 | 2 | 08-13 |
| 4.00 P | — | — | 0 | 1 | — |
| 3.50 P | 2.52 | -17.65% | 103 | 120 | 08-04 |
| 3.50 P | — | — | 0 | 120 | — |
| 3.00 P | 0.49 | 0.00% | 2 | 108 | 10-29 |
| 3.00 P | — | — | 0 | 1,044 | — |
| 2.50 P | 1.66 | -35.66% | 159 | 352 | 08-04 |
| 2.50 P | — | — | 0 | 339 | — |
| 2.00 P | 1.36 | -12.82% | 34 | 10,401 | 08-10 |
| 2.00 P | 1.65 | -4.07% | 1 | 10,219 | 10-27 |
| 1.50 P | 1.05 | +1.94% | 93 | 1,073 | 08-04 |
| 1.50 P | — | — | 0 | 1,073 | — |
| 1.00 P | 0.73 | +8.96% | 80 | 17,496 | 08-11 |
| 1.00 P | 0.79 | +2.60% | 2 | 17,482 | 10-28 |
| 0.50 P | 0.28 | +3.70% | 197 | 1,674 | 08-13 |
| 0.50 P | 0.31 | -3.13% | 2 | 1,637 | 10-28 |