BYND
Beyond Meat, Inc. Common Stock
stockNASDAQ
At CloseOct 30, 2026 2:26:04 PM EDT
6.92USD-6.233%(-0.46)1,021,893
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 83OTM 10,853PutsITM 897OTM 1,527P/C 0.22
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 22.00 C | 0.02 | 0.00% | 1 | 3 | 10-19 |
| 21.00 C | 0.14 | 0.00% | 1 | 1 | 09-21 |
| 20.00 C | 0.07 | -65.00% | 2 | 8 | 10-02 |
| 19.00 C | — | — | 0 | 0 | — |
| 18.00 C | 0.30 | 0.00% | 3 | 3 | 09-17 |
| 17.00 C | — | — | 0 | 0 | — |
| 16.50 C | — | — | 0 | 0 | — |
| 16.00 C | 0.01 | -96.00% | 1 | 3 | 09-24 |
| 15.50 C | 0.38 | -19.15% | 1 | 2 | 10-23 |
| 15.00 C | 0.43 | +1333.33% | 1 | 220 | 10-23 |
| 14.50 C | — | — | 0 | 0 | — |
| 14.00 C | 0.02 | -77.78% | 47 | 62 | 10-12 |
| 13.50 C | — | — | 0 | 0 | — |
| 13.00 C | 0.03 | -76.92% | 1 | 2 | 10-12 |
| 12.50 C | 0.05 | -88.89% | 3 | 4 | 10-12 |
| 12.00 C | 1.05 | 0.00% | 10 | 10 | 09-16 |
| 11.50 C | 0.03 | 0.00% | 10 | 34 | 10-20 |
| 11.00 C | 0.02 | -33.33% | 1 | 17 | 10-23 |
| 10.50 C | 0.01 | -97.37% | 11 | 191 | 10-29 |
| 10.00 C | 0.02 | +100.00% | 17 | 916 | 10-29 |
| 9.50 C | 0.01 | 0.00% | 58 | 251 | 10-29 |
| 9.00 C | 0.02 | 0.00% | 539 | 2,803 | 10-29 |
| 8.50 C | 0.02 | 0.00% | 202 | 486 | 10-29 |
| 8.00 C | 0.04 | +33.33% | 2,117 | 3,395 | 10-29 |
| 7.50 C | 0.13 | +8.33% | 652 | 1,209 | 10-29 |
| 7.00 C | 0.36 | +12.50% | 266 | 1,233 | 10-29 |
| 6.50 C | 0.98 | +38.03% | 23 | 35 | 10-29 |
| 6.00 C | 1.61 | +40.00% | 5 | 23 | 10-29 |
| 5.50 C | 2.09 | +35.71% | 10 | 1 | 10-29 |
| 5.00 C | 2.39 | +17.73% | 6 | 3 | 10-29 |
| 4.50 C | 2.89 | +15.14% | 4 | 1 | 10-29 |
| 4.00 C | 3.31 | +10.33% | 72 | 11 | 10-29 |
| 3.00 C | 4.42 | +11.06% | 8 | 9 | 10-29 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 22.00 P | 14.68 | +0.69% | 9 | 3 | 10-29 |
| 21.00 P | 13.59 | -3.34% | 2 | 3 | 10-29 |
| 20.00 P | 12.57 | -3.16% | 5 | 3 | 10-29 |
| 19.00 P | 11.58 | -3.74% | 69 | 23 | 10-29 |
| 18.00 P | 11.22 | +2.00% | 13 | 17 | 10-29 |
| 17.00 P | 9.55 | -3.63% | 3 | 30 | 10-29 |
| 16.50 P | 8.93 | -6.00% | 9 | 11 | 10-29 |
| 16.00 P | 8.49 | -5.67% | 8 | 5 | 10-29 |
| 15.50 P | 7.97 | -13.93% | 24 | 16 | 10-29 |
| 15.00 P | 7.84 | -1.88% | 20 | 16 | 10-29 |
| 14.50 P | 7.58 | +1.47% | 6 | 8 | 10-29 |
| 14.00 P | 6.52 | -6.59% | 5 | 5 | 10-29 |
| 13.50 P | 6.40 | -1.69% | 1 | 1 | 10-29 |
| 13.00 P | 5.69 | -6.11% | 6 | 1 | 10-29 |
| 12.50 P | 5.16 | -6.18% | 5 | 4 | 10-29 |
| 12.00 P | 4.64 | -14.07% | 2 | 10 | 10-29 |
| 11.50 P | 4.05 | -9.60% | 4 | 29 | 10-29 |
| 11.00 P | 3.50 | -12.28% | 5 | 7 | 10-29 |
| 10.50 P | 3.52 | -3.03% | 6 | 13 | 10-28 |
| 10.00 P | 2.92 | -7.30% | 8 | 34 | 10-28 |
| 9.50 P | 2.54 | -10.56% | 8 | 111 | 10-28 |
| 9.00 P | 2.23 | -5.51% | 1 | 111 | 10-27 |
| 8.50 P | 1.43 | -25.13% | 10 | 16 | 10-27 |
| 8.00 P | 1.32 | -3.65% | 3 | 40 | 10-27 |
| 7.50 P | 0.30 | -53.13% | 3 | 68 | 10-29 |
| 7.00 P | 0.06 | -70.00% | 271 | 312 | 10-29 |
| 6.50 P | 0.01 | -85.71% | 38 | 372 | 10-29 |
| 6.00 P | 0.01 | -50.00% | 18 | 226 | 10-29 |
| 5.50 P | 0.02 | 0.00% | 10 | 10 | 10-26 |
| 5.00 P | 0.01 | 0.00% | 2 | 916 | 10-26 |
| 4.50 P | — | — | 0 | 0 | — |
| 4.00 P | 0.03 | 0.00% | 3 | 3 | 10-12 |
| 3.00 P | — | — | 0 | 0 | — |