Stocks Options

LAST PRICE
7.3000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
7.2200/ 7
Ask / Lots
7.3000/ 11
Open / Previous Close
0.0000 / 7.3000
Day Range
---
52 Week Range
Low 5.5800
High 19.2500
Volume
7,677
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 80.535

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BYNDIn the Money	---In the Money	---In the Money	$7.02In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$0.50	BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$6.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$7.19In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$1.50	BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$5.48In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$4.73In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$2.50	BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$5.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$2.72In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$4.50	BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	131Near the Money
BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	590Near the Money
BYNDIn the Money	---In the Money	---In the Money	$1.94In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$5.50	BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	614Near the Money
BYNDIn the Money	---In the Money	---In the Money	$1.62In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$6.00	BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,021Near the Money
BYNDIn the Money	---In the Money	---In the Money	$0.80In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$6.50	BYNDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,936Near the Money
BYNDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,054Underlying issue's last price	Filter Table By Strike Price of$7.00Underlying issue's last price	BYNDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,064Underlying issue's last price
BYNDNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	3,820Near the Money	Filter Table By Strike Price of$7.50	BYNDIn the Money	---In the Money	---In the Money	$0.45In the Money	$0.00In the Money	---In the Money	1,714In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	5,913Near the Money	Filter Table By Strike Price of$8.00	BYNDIn the Money	---In the Money	---In the Money	$0.89In the Money	$0.00In the Money	---In the Money	2,915In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	3,304Near the Money	Filter Table By Strike Price of$8.50	BYNDIn the Money	---In the Money	---In the Money	$1.40In the Money	$0.00In the Money	---In the Money	2,467In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	1,090Near the Money	Filter Table By Strike Price of$9.00	BYNDIn the Money	---In the Money	---In the Money	$1.84In the Money	$0.00In the Money	---In the Money	381In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	897Near the Money	Filter Table By Strike Price of$9.50	BYNDIn the Money	---In the Money	---In the Money	$2.33In the Money	$0.00In the Money	---In the Money	88In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,895Near the Money	Filter Table By Strike Price of$10.00	BYNDIn the Money	---In the Money	---In the Money	$2.84In the Money	$0.00In the Money	---In the Money	170In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	601Out of the Money	Filter Table By Strike Price of$10.50	BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,942Out of the Money	Filter Table By Strike Price of$11.00	BYNDIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	352In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$11.50	BYNDIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	2In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,678Out of the Money	Filter Table By Strike Price of$12.00	BYNDIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	240In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$12.50	BYNDIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	6In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	813Out of the Money	Filter Table By Strike Price of$13.00	BYNDIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	150In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$13.50	BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money	Filter Table By Strike Price of$14.00	BYNDIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money	Filter Table By Strike Price of$14.50	BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,470Out of the Money	Filter Table By Strike Price of$15.00	BYNDIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	3In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$16.00	BYNDIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	78In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$16.50	BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$17.00	BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$18.00	BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$18.50	BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$19.00	BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money	Filter Table By Strike Price of$20.00	BYNDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Beyond Meat Inc
NASDAQ:BYNDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)