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 173,005OTM 17,013PutsITM 342OTM 62,867P/C 0.33
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | 1.21 | -57.54% | 1 | 27 | 10-07 |
| 27.00 C | — | — | 0 | 0 | — |
| 25.00 C | 5.00 | 0.00% | 1 | 1 | 08-20 |
| 22.00 C | 1.01 | -66.33% | 2 | 264 | 09-21 |
| 20.00 C | 1.80 | +20.00% | 1 | 14 | 10-15 |
| 17.00 C | 1.96 | -27.41% | 2 | 10 | 10-08 |
| 15.00 C | 0.01 | 0.00% | 489 | 10,292 | 10-05 |
| 15.00 C | 2.47 | -8.18% | 1 | 123 | 09-30 |
| 12.00 C | 0.01 | -50.00% | 7 | 1,271 | 09-16 |
| 12.00 C | 4.16 | -16.80% | 14 | 46 | 09-23 |
| 10.00 C | 0.04 | +300.00% | 1 | 1,919 | 10-20 |
| 10.00 C | 2.06 | -7.62% | 2 | 230 | 10-26 |
| 8.00 C | 2.77 | -6.10% | 5 | 46 | 10-29 |
| 7.00 C | 0.01 | -50.00% | 84 | 1,438 | 10-14 |
| 7.00 C | 0.06 | 0.00% | 16 | 1,332 | 08-11 |
| 5.50 C | 0.01 | -66.67% | 2 | 2,027 | 10-22 |
| 5.50 C | 0.08 | +60.00% | 15 | 1,944 | 08-13 |
| 5.00 C | 0.01 | 0.00% | 5 | 6,798 | 10-15 |
| 5.00 C | 2.90 | -37.23% | 1 | 10 | 10-22 |
| 4.50 C | 0.01 | 0.00% | 5 | 1,063 | 10-27 |
| 4.50 C | 0.19 | +216.67% | 1 | 956 | 08-13 |
| 4.00 C | 0.02 | -33.33% | 7 | 3,332 | 10-14 |
| 4.00 C | 0.06 | +20.00% | 97 | 3,349 | 08-13 |
| 3.50 C | 0.03 | -40.00% | 2 | 1,154 | 09-25 |
| 3.50 C | 0.08 | +33.33% | 2 | 1,209 | 08-13 |
| 3.00 C | 0.01 | 0.00% | 8 | 2,062 | 10-29 |
| 3.00 C | 0.08 | -11.11% | 35 | 0 | 08-13 |
| 2.50 C | 0.03 | -25.00% | 2 | 1,802 | 10-27 |
| 2.50 C | 0.08 | +14.29% | 7 | 1,938 | 08-13 |
| 2.00 C | 0.01 | -50.00% | 1 | 8,909 | 10-22 |
| 2.00 C | 0.12 | +50.00% | 59 | 10,147 | 08-13 |
| 1.50 C | 0.04 | +100.00% | 3 | 14,251 | 10-29 |
| 1.50 C | 0.13 | +30.00% | 13 | 15,234 | 08-13 |
| 1.00 C | 0.06 | 0.00% | 25 | 26,170 | 10-29 |
| 1.00 C | 0.13 | +8.33% | 935 | 27,743 | 08-13 |
| 0.50 C | 0.05 | -28.57% | 1 | 20,634 | 10-29 |
| 0.50 C | 0.20 | +11.11% | 420 | 22,273 | 08-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | 21.25 | -0.70% | 1 | 7 | 09-17 |
| 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 | 9.40 | +4.44% | 1 | 17 | 09-30 |
| 12.00 P | — | — | 0 | 0 | — |
| 12.00 P | 6.07 | +1.17% | 15 | 26 | 09-09 |
| 10.00 P | — | — | 0 | 0 | — |
| 10.00 P | 5.60 | +5.86% | 1 | 213 | 10-21 |
| 8.00 P | 3.85 | -2.53% | 1 | 77 | 10-20 |
| 7.00 P | — | — | 0 | 1 | — |
| 7.00 P | 6.58 | +0.46% | 1 | 1 | 08-12 |
| 5.50 P | — | — | 0 | 81 | — |
| 5.50 P | 5.10 | 0.00% | 8 | 83 | 08-13 |
| 5.00 P | 4.75 | 0.00% | 3 | 4 | 09-29 |
| 5.00 P | 1.74 | -5.43% | 2 | 32 | 10-29 |
| 4.50 P | — | — | 0 | 102 | — |
| 4.50 P | 3.88 | -0.77% | 5 | 102 | 08-12 |
| 4.00 P | — | — | 0 | 3 | — |
| 4.00 P | 3.65 | -1.35% | 1 | 21 | 08-13 |
| 3.50 P | 3.10 | +3.33% | 2 | 14 | 09-24 |
| 3.50 P | 3.29 | +12.67% | 4 | 119 | 08-12 |
| 3.00 P | — | — | 0 | 18 | — |
| 3.00 P | 0.74 | -1.33% | 2 | 225 | 10-29 |
| 2.50 P | 2.26 | +2.73% | 36 | 645 | 10-22 |
| 2.50 P | 2.20 | +7.84% | 3 | 795 | 08-10 |
| 2.00 P | 1.75 | -2.78% | 4 | 4,041 | 10-28 |
| 2.00 P | 1.64 | +8.61% | 55 | 4,391 | 08-11 |
| 1.50 P | 1.25 | +2.46% | 1 | 434 | 10-07 |
| 1.50 P | 1.11 | -7.50% | 11 | 436 | 08-13 |
| 1.00 P | 0.77 | 0.00% | 2 | 15,707 | 10-19 |
| 1.00 P | 0.70 | -6.67% | 3 | 15,840 | 08-13 |
| 0.50 P | 0.29 | -6.45% | 3 | 9,803 | 10-29 |
| 0.50 P | 0.29 | +3.57% | 1,355 | 9,971 | 08-13 |