Breaking News

Beyond Meat Inc (BYND)

Symbol	Exchange	Currency
BYND	NASDAQ	USD	Real-time
BYND	BIVA	MXN	Delayed
1BYND	Milan	EUR	Real-time
0Q3	TradeGate	EUR	Delayed
0Q3	Xetra	EUR	Delayed
B2YN34	B3	BRL	Delayed
BYND	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

2.92 -0.18 -5.81%

06/08 - Closed. Currency in USD

After Hours

2.84

-0.08

-2.74%

0:59:48 - Real-time Data

Type: Equity

Market: United States

Volume: 2,731,931
Bid/Ask: 0.00 / 0.00
Day's Range: 2.91 - 3.07

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

Aug 06, 2025 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.52	-1.95%	2.1	4.55	60	0.50	0.01	0%	0	0.01	60
BYND Call 0.50 Exp: Aug 08, 2025 Last: 2.52 Chg.: -1.95% SymbolBYND\|20250808\|0.50C Delta0 Imp Vol0 Bid2.1 Gamma0 Theoretical0 Ask4.55 Theta0 Intrinsic Value2.42 Volume60 Vega0 Time Value0.1 Open Interest65 Rho0 Delta / Theta0 BYND Put 0.50 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolBYND\|20250808\|0.50P Delta-0.0082 Imp Vol12.2934 Bid0 Gamma0.0084 Theoretical0.01 Ask0.01 Theta-0.0149 Intrinsic Value-2.42 Volume60 Vega0 Time Value2.43 Open Interest69 Rho0 Delta / Theta0.5482
2.03	-5.14%	1.77	4.2	5	1.00	0.01	0%	0	0.01	5
BYND Call 1.00 Exp: Aug 08, 2025 Last: 2.03 Chg.: -5.14% SymbolBYND\|20250808\|1.00C Delta0.9467 Imp Vol12.7405 Bid1.77 Gamma0.0392 Theoretical2.03 Ask4.2 Theta-0.0752 Intrinsic Value1.92 Volume5 Vega0.0002 Time Value0.11 Open Interest75 Rho0 Delta / Theta-12.5897 BYND Put 1.00 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolBYND\|20250808\|1.00P Delta-0.0141 Imp Vol7.6046 Bid0 Gamma0.0217 Theoretical0.01 Ask0.01 Theta-0.0148 Intrinsic Value-1.92 Volume5 Vega0.0001 Time Value1.93 Open Interest76 Rho0 Delta / Theta0.9508
1.65	0%	1.4	1.5	83	1.50	0.01	0%	0	0.01	384
BYND Call 1.50 Exp: Aug 08, 2025 Last: 1.65 Chg.: 0% SymbolBYND\|20250808\|1.50C Delta0.9715 Imp Vol5.3149 Bid1.4 Gamma0.0564 Theoretical1.45 Ask1.5 Theta-0.019 Intrinsic Value1.42 Volume83 Vega0.0001 Time Value0.23 Open Interest66 Rho0.0001 Delta / Theta-51.1671 BYND Put 1.50 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolBYND\|20250808\|1.50P Delta-0.0222 Imp Vol4.9221 Bid0 Gamma0.0496 Theoretical0.01 Ask0.01 Theta-0.014 Intrinsic Value-1.42 Volume384 Vega0.0001 Time Value1.43 Open Interest68 Rho0 Delta / Theta1.5784
					2.92	Price @ Aug 06, 2025 20:13 GMT
0.19	-34.48%	0.18	0.2	768	3.00	0.27	50%	0.26	0.27	1,792
BYND Call 3.00 Exp: Aug 08, 2025 Last: 0.19 Chg.: -34.48% SymbolBYND\|20250808\|3.00C Delta0.4831 Imp Vol2.6067 Bid0.18 Gamma0.7076 Theoretical0.19 Ask0.2 Theta-0.0563 Intrinsic Value-0.08 Volume768 Vega0.0009 Time Value0.27 Open Interest1,443 Rho0.0001 Delta / Theta-8.5829 BYND Put 3.00 Exp: Aug 08, 2025 Last: 0.27 Chg.: 50% SymbolBYND\|20250808\|3.00P Delta-0.5167 Imp Vol2.6143 Bid0.26 Gamma0.7056 Theoretical0.27 Ask0.27 Theta-0.0561 Intrinsic Value0.08 Volume1,792 Vega0.0009 Time Value0.19 Open Interest1,654 Rho-0.0001 Delta / Theta9.2074
0.09	-25%	0.08	0.09	1,280	3.50	0.59	3.51%	0.62	0.67	210
BYND Call 3.50 Exp: Aug 08, 2025 Last: 0.09 Chg.: -25% SymbolBYND\|20250808\|3.50C Delta0.2507 Imp Vol3.1055 Bid0.08 Gamma0.4741 Theoretical0.09 Ask0.09 Theta-0.0535 Intrinsic Value-0.58 Volume1,280 Vega0.0007 Time Value0.67 Open Interest2,541 Rho0 Delta / Theta-4.6876 BYND Put 3.50 Exp: Aug 08, 2025 Last: 0.59 Chg.: 3.51% SymbolBYND\|20250808\|3.50P Delta-0.7604 Imp Vol2.9153 Bid0.62 Gamma0.4907 Theoretical0.64 Ask0.67 Theta-0.0489 Intrinsic Value0.58 Volume210 Vega0.0007 Time Value0.01 Open Interest390 Rho-0.0001 Delta / Theta15.5487
0.05	-16.67%	0.04	0.06	414	4.00	1.06	1.92%	1.09	1.13	6
BYND Call 4.00 Exp: Aug 08, 2025 Last: 0.05 Chg.: -16.67% SymbolBYND\|20250808\|4.00C Delta0.1426 Imp Vol3.5411 Bid0.04 Gamma0.2944 Theoretical0.05 Ask0.06 Theta-0.0432 Intrinsic Value-1.08 Volume414 Vega0.0005 Time Value1.13 Open Interest1,746 Rho0 Delta / Theta-3.3032 BYND Put 4.00 Exp: Aug 08, 2025 Last: 1.06 Chg.: 1.92% SymbolBYND\|20250808\|4.00P Delta-0.8645 Imp Vol3.4093 Bid1.09 Gamma0.2942 Theoretical1.11 Ask1.13 Theta-0.04 Intrinsic Value1.08 Volume6 Vega0.0005 Time Value-0.02 Open Interest300 Rho-0.0002 Delta / Theta21.622

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	5,339.18	+30.90	+0.58%
NSE All Share	145,813.86	+1017.49	+0.70%
US 30	44,196.5	+3.1	+0.01%
US 500	6,356.6	+11.5	+0.18%
FTSE 100	9,164.31	+21.58	+0.24%
DAX	23,924.36	+78.29	+0.33%
South Africa Top 40	92,725.09	+529.59	+0.57%

Brent Oil	67.36	+0.47	+0.70%
Crude Oil WTI	64.83	+0.48	+0.75%
Gold	3,446.70	+13.30	+0.39%
Silver	38.205	+0.303	+0.80%
Copper	4.4230	+0.0097	+0.22%
London Cocoa	5,531.00	-20.00	-0.36%
London Wheat	172.45	-0.15	-0.09%

Nigeria 10Y	15.967	+0.002	+0.01%
Nigeria 2Y	16.481	+0.002	+0.01%
U.K. 10Y	4.5370	+0.0170	+0.38%
Germany 10Y	2.6432	+0.0211	+0.80%
U.S. 10Y	4.230	0.000	0.00%
U.S. 5Y	3.774	+0.012	+0.32%
U.S. 2Y	3.709	+0.008	+0.22%

Fidelitybk	21.400	-0.100	-0.47%
Zenith Bank	74.40	-1.50	-1.98%
UBA	48.10	-0.80	-1.64%
First HoldCo	32.40	+0.40	+1.25%
Guaranty Trust Holding	99.40	+0.40	+0.40%
Sterling Bank	8.160	+0.740	+9.97%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
BYND	2.92	-0.18	-5.81%
305090	10,340	-280	-2.64%
Planfiatc 1 PP	9.943	+0.010	+0.12%
UBS Lux SICAV 1 -.	142.720	+1.000	+0.71%
ICBC Credit CSI E.	1.021	0.000	0%
ZAG	0.023	+0.001	+4.55%
ENGH	22.72	0.00	0.00%
EWI1	0.005	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Sterling Bank	8.160	+9.97%	183.77M
Zenith Bank	74.40	-1.98%	60.35M
Access Holdings	27.50	+0.55%	56.24M
UBA	48.10	-1.64%	35.09M
Guaranty Trust Holding	99.40	+0.40%	15.13M
MTN Nigeria	480.00	0.00%	3.82M
Dangote Cement	577.00	0.00%	2.72M

Name	Last	Chg. %	Vol.
Learn Africa	6.270	+10.00%	1.87M
Mansard Ins	12.100	+10.00%	6.74M
SCOA Nigeria	5.500	+10.00%	225.11K
Meyer	18.15	+10.00%	1.08M
Jaiz Bank	4.73	+10.00%	20.48M
Nem	29.700	+10.00%	460.45K
Mutual Benefits Assurance	2.42	+10.00%	19.25M

Name	Last	Chg. %	Vol.
UH REIT	57.60	-10.00%	250.19K
Nigerian Exchange	63.00	-10.00%	12.71M
UAC Of Nigeria	90.00	-10.00%	6.94M
Livingtrust Mortgage Bank	5.35	-9.93%	399.81K
Multverse	9.80	-9.68%	565.22K
Rtbriscoe	3.50	-9.09%	947.90K
Initiates	13.00	-7.14%	6.17M