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 699OTM 1,843PutsITM 1,417OTM 728P/C 0.84
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | 0.09 | +80.00% | 8 | 72 | 10-29 |
| 28.00 C | 0.06 | -53.85% | 3 | 17 | 10-14 |
| 27.00 C | 0.37 | -22.92% | 7 | 19 | 09-24 |
| 26.00 C | 0.37 | 0.00% | 3 | 3 | 09-24 |
| 25.00 C | — | — | 0 | 0 | — |
| 24.00 C | — | — | 0 | 0 | — |
| 23.00 C | 0.45 | -22.41% | 14 | 43 | 09-24 |
| 22.00 C | 0.10 | -33.33% | 19 | 26 | 10-14 |
| 21.00 C | 0.57 | -79.42% | 2 | 26 | 09-24 |
| 20.00 C | 0.20 | +33.33% | 1 | 23 | 10-23 |
| 19.00 C | 1.05 | -1.87% | 28 | 83 | 09-10 |
| 18.00 C | 0.17 | -81.32% | 4 | 37 | 10-14 |
| 17.00 C | 0.47 | -70.63% | 1 | 6 | 10-01 |
| 16.00 C | 0.21 | 0.00% | 24 | 24 | 10-14 |
| 15.00 C | 0.45 | +80.00% | 3 | 82 | 10-28 |
| 14.00 C | 0.32 | -5.88% | 5 | 41 | 10-28 |
| 13.00 C | 2.00 | -33.33% | 10 | 10 | 09-16 |
| 12.00 C | 0.54 | +22.73% | 4 | 129 | 10-15 |
| 11.00 C | 0.56 | -78.38% | 27 | 37 | 10-14 |
| 10.00 C | 0.74 | +17.46% | 8 | 122 | 10-27 |
| 9.00 C | 0.77 | -28.70% | 3 | 28 | 10-19 |
| 8.00 C | 1.07 | +2.88% | 344 | 339 | 10-22 |
| 7.00 C | 1.55 | +11.51% | 5 | 676 | 10-23 |
| 6.00 C | 2.06 | 0.00% | 3 | 3 | 10-23 |
| 5.00 C | — | — | 0 | 0 | — |
| 4.00 C | 3.42 | 0.00% | 2 | 2 | 10-13 |
| 3.00 C | — | — | 0 | 0 | — |
| 2.00 C | 0.05 | +150.00% | 3 | 0 | 08-13 |
| 1.50 C | 0.06 | +20.00% | 3 | 25 | 08-12 |
| 1.00 C | 0.06 | +50.00% | 36 | 0 | 08-13 |
| 0.50 C | 0.12 | +20.00% | 403 | 669 | 08-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | — | — | 0 | 0 | — |
| 28.00 P | 16.25 | +3.83% | 2 | 9 | 08-25 |
| 27.00 P | 14.75 | 0.00% | 52 | 26 | 08-24 |
| 26.00 P | — | — | 0 | 0 | — |
| 25.00 P | — | — | 0 | 0 | — |
| 24.00 P | — | — | 0 | 0 | — |
| 23.00 P | — | — | 0 | 0 | — |
| 22.00 P | 10.95 | 0.00% | 3 | 2 | 08-25 |
| 21.00 P | 14.00 | +50.54% | 8 | 170 | 10-29 |
| 20.00 P | — | — | 0 | 0 | — |
| 19.00 P | — | — | 0 | 0 | — |
| 18.00 P | — | — | 0 | 0 | — |
| 17.00 P | 6.65 | +3.91% | 2 | 7 | 09-21 |
| 16.00 P | — | — | 0 | 0 | — |
| 15.00 P | 5.15 | +4.04% | 11 | 11 | 09-21 |
| 14.00 P | 5.60 | -2.61% | 2 | 17 | 09-23 |
| 13.00 P | 4.80 | +7.87% | 22 | 29 | 09-24 |
| 12.00 P | 5.40 | +35.00% | 2 | 10 | 10-12 |
| 11.00 P | 4.40 | 0.00% | 33 | 37 | 10-29 |
| 10.00 P | 3.80 | +2.70% | 3 | 5 | 10-15 |
| 9.00 P | 2.75 | -14.06% | 5 | 66 | 10-29 |
| 8.00 P | 2.32 | +11.54% | 337 | 357 | 10-22 |
| 7.00 P | 1.63 | -4.12% | 5 | 671 | 10-28 |
| 6.00 P | 1.06 | -6.19% | 91 | 159 | 10-23 |
| 5.00 P | 0.69 | +15.00% | 10 | 150 | 10-22 |
| 4.00 P | 0.34 | +9.68% | 5 | 163 | 10-28 |
| 3.00 P | — | — | 0 | 0 | — |
| 2.00 P | 1.30 | 0.00% | 1 | 0 | 07-27 |
| 1.50 P | — | — | 0 | 0 | — |
| 1.00 P | 0.01 | -50.00% | 10 | 11 | 10-01 |
| 0.50 P | 0.21 | +5.00% | 10 | 245 | 08-12 |