Breaking News

Beyond Meat Inc (BYND)

Symbol	Exchange	Currency
BYND	NASDAQ	USD	Real-time
0Q30	Xetra	EUR	Delayed
BYND	Switzerland	CHF	Delayed
1BYND	Milan	EUR	Real-time
BYN2	Vienna	EUR	Real-time
B2YN34	B3	BRL	Delayed
0Q30	TradeGate	EUR	Delayed
BYND	BIVA	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

6.820 +0.010 +0.15%

20:59:59 - Closed. Currency in USD

After Hours

6.782

-0.038

-0.557%

22:26:17 - Real-time Data

Type: Equity

Market: United States

Volume: 656,246
Bid/Ask: 0.000 / 0.000
Day's Range: 6.690 - 6.940

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Beyond Meat Option Chain

Get free option data for BYND. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Beyond Meat options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 21, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.7	-1.07%	3.55	3.9	7	3.00	0	0%	0	0.05	0
BYND Call 3.00 Exp: Oct 23, 2026 Last: 3.7 Chg.: -1.07% SymbolBYND\|20261023\|3.00C Delta0.9906 Imp Vol5.1577 Bid3.55 Gamma0.0097 Theoretical3.85 Ask3.9 Theta-0.0168 Intrinsic Value3.82 Volume7 Vega0.0001 Time Value-0.12 Open Interest1 Rho0.0002 Delta / Theta-59.0283 BYND Put 3.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261023\|3.00P Delta-0.0191 Imp Vol6.023 Bid0 Gamma0.0153 Theoretical0.03 Ask0.05 Theta-0.0355 Intrinsic Value-3.82 Volume0 Vega0.0002 Time Value3.82 Open Interest15 Rho0 Delta / Theta0.5383
2.72	0%	2.55	2.92	6	4.00	0	0%	0	0.75	0
BYND Call 4.00 Exp: Oct 23, 2026 Last: 2.72 Chg.: 0% SymbolBYND\|20261023\|4.00C Delta0.9864 Imp Vol3.4842 Bid2.55 Gamma0.0197 Theoretical2.85 Ask2.92 Theta-0.0157 Intrinsic Value2.82 Volume6 Vega0.0002 Time Value-0.1 Open Interest1 Rho0.0002 Delta / Theta-62.7027 BYND Put 4.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261023\|4.00P Delta-0.1245 Imp Vol8.7482 Bid0 Gamma0.0464 Theoretical0.37 Ask0.75 Theta-0.2272 Intrinsic Value-2.82 Volume0 Vega0.001 Time Value2.82 Open Interest2 Rho-0.0001 Delta / Theta0.548
2.17	-6.06%	2.13	2.48	3	4.50	0	0%	0	0.75	0
BYND Call 4.50 Exp: Oct 23, 2026 Last: 2.17 Chg.: -6.06% SymbolBYND\|20261023\|4.50C Delta0.9834 Imp Vol2.7927 Bid2.13 Gamma0.0292 Theoretical2.35 Ask2.48 Theta-0.0151 Intrinsic Value2.32 Volume3 Vega0.0002 Time Value-0.15 Open Interest4 Rho0.0002 Delta / Theta-65.2513 BYND Put 4.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261023\|4.50P Delta-0.1488 Imp Vol7.3562 Bid0 Gamma0.0623 Theoretical0.38 Ask0.75 Theta-0.2158 Intrinsic Value-2.32 Volume0 Vega0.0012 Time Value2.32 Open Interest0 Rho-0.0001 Delta / Theta0.6895
					6.82	Price @ Oct 21, 2026 20:13 GMT
0.12	-14.29%	0.09	0.14	499	7.00	0.58	0%	0.24	0.45	0
BYND Call 7.00 Exp: Oct 23, 2026 Last: 0.12 Chg.: -14.29% SymbolBYND\|20261023\|7.00C Delta0.3777 Imp Vol0.8981 Bid0.09 Gamma0.8359 Theoretical0.12 Ask0.14 Theta-0.0435 Intrinsic Value-0.18 Volume499 Vega0.0019 Time Value0.3 Open Interest709 Rho0.0001 Delta / Theta-8.6903 BYND Put 7.00 Exp: Oct 23, 2026 Last: 0.58 Chg.: 0% SymbolBYND\|20261023\|7.00P Delta-0.5788 Imp Vol1.2628 Bid0.24 Gamma0.6121 Theoretical0.35 Ask0.45 Theta-0.0621 Intrinsic Value0.18 Volume0 Vega0.002 Time Value0.4 Open Interest113 Rho-0.0002 Delta / Theta9.3182
0.05	-16.67%	0.03	0.04	366	7.50	0	0%	0.63	0.89	0
BYND Call 7.50 Exp: Oct 23, 2026 Last: 0.05 Chg.: -16.67% SymbolBYND\|20261023\|7.50C Delta0.1323 Imp Vol1.0747 Bid0.03 Gamma0.3935 Theoretical0.04 Ask0.04 Theta-0.0292 Intrinsic Value-0.68 Volume366 Vega0.0011 Time Value0.73 Open Interest846 Rho0 Delta / Theta-4.5274 BYND Put 7.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261023\|7.50P Delta-0.7686 Imp Vol1.5687 Bid0.63 Gamma0.3839 Theoretical0.76 Ask0.89 Theta-0.06 Intrinsic Value0.68 Volume0 Vega0.0015 Time Value-0.68 Open Interest51 Rho-0.0003 Delta / Theta12.8178
0.02	-33.33%	0.01	0.03	361	8.00	0	0%	0.75	1.89	0
BYND Call 8.00 Exp: Oct 23, 2026 Last: 0.02 Chg.: -33.33% SymbolBYND\|20261023\|8.00C Delta0.068 Imp Vol1.3712 Bid0.01 Gamma0.1891 Theoretical0.02 Ask0.03 Theta-0.0228 Intrinsic Value-1.18 Volume361 Vega0.0007 Time Value1.2 Open Interest1,915 Rho0 Delta / Theta-2.9778 BYND Put 8.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261023\|8.00P Delta-0.7671 Imp Vol2.5656 Bid0.75 Gamma0.2355 Theoretical1.32 Ask1.89 Theta-0.0987 Intrinsic Value1.18 Volume0 Vega0.0015 Time Value-1.18 Open Interest121 Rho-0.0003 Delta / Theta7.7711

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

BYND Comments

Write your thoughts about Beyond Meat Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	9,015.45	-28.14	-0.31%
NSE All Share	245,116.49	-794.64	-0.32%
US 30	52,879.8	+382.4	+0.73%
US 500	7,759.4	+46.6	+0.60%
FTSE 100	10,752.88	+19.88	+0.19%
DAX	25,645.04	+340.62	+1.35%
South Africa Top 40	101,739.26	-814.20	-0.79%

Brent Oil	109.95	+0.15	+0.14%
Crude Oil WTI	97.71	-0.11	-0.11%
Gold	4,159.50	+9.50	+0.23%
Silver	58.110	+0.400	+0.69%
Copper	6.5763	-0.0038	-0.06%
London Cocoa	4,340.00	+0.00	+0.00%
London Wheat	195.50	0.00	0.00%

Nigeria 10Y	16.939	0.000	0.00%
Nigeria 2Y	15.785	+0.003	+0.02%
U.K. 10Y	5.3790	-0.0053	-0.10%
Germany 10Y	3.4151	+0.0215	+0.63%
U.S. 10Y	5.123	-0.026	-0.50%
U.S. 5Y	4.951	+0.017	+0.34%
U.S. 2Y	4.808	+0.021	+0.44%

Fidelitybk	22.000	+1.250	+6.02%
Zenith Bank	122.00	-1.50	-1.21%
UBA	41.90	-0.10	-0.24%
First HoldCo	131.00	-6.30	-4.59%
Guaranty Trust Holding	122.40	-0.10	-0.08%
Sterling Financial Holdings	76.500	-0.500	-0.65%
Dangote Cement	1,008.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
BYND	6.820	+0.010	+0.15%
LIMET	268.50	+1.50	+0.56%
Ping An CSI Auto .	1.032	-0.012	-1.15%
VTRU	9.07	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	122.00	-1.21%	48.21M
Access Holdings	26.10	-6.12%	40.98M
Guaranty Trust Holding	122.40	-0.08%	13.88M
First HoldCo	131.00	-4.59%	12.04M
Aradel Holdings	1,499.90	0.00%	2.65M
MTN Nigeria	825.00	0.00%	2.44M
Lafarge Africa	379.00	0.00%	1.54M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	3.22	+9.90%	646.39K
ABC Transport	7.30	+9.77%	1.50M
Meyer	17.50	+9.72%	383.68K
Livestock	18.75	+9.65%	11.38M
Caverton Offshore Support	4.800	+6.67%	3.05M
Fidelitybk	22.000	+6.02%	20.44M
Veritas Kapital	1.14	+5.56%	3.56M

Name	Last	Chg. %	Vol.
CWG	18.050	-9.98%	2.77M
UPDC REIT	19.05	-9.93%	2.26M
Austin Laz	3.18	-9.92%	13.76M
Neimeth	7.60	-9.52%	3.39M
Custodian	64.70	-7.57%	2.33M
Critical	3.57	-7.51%	3.46M
Royal Exchange	1.00	-7.41%	874.72K