Stocks Options

LAST PRICE
7.0500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
7.0600/ 2
Ask / Lots
7.1800/ 1
Open / Previous Close
0.0000 / 7.0500
Day Range
---
52 Week Range
Low 5.5800
High 19.2500
Volume
154
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 77.612

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 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	$6.49In the Money	$0.00In the Money	---In the Money	4In 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	$5.21In the Money	$0.00In the Money	---In the Money	11In 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	$5.16In the Money	$0.00In the Money	---In the Money	1In 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	$4.83In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$3.00	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	102Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$3.50	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	10Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	3In 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	12Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$4.03In the Money	$0.00In the Money	---In the Money	---In 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	8Near the Money
BYNDIn the Money	---In the Money	---In the Money	$2.14In the Money	$0.00In the Money	---In the Money	10In 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	425Near the Money
BYNDIn the Money	---In the Money	---In the Money	$1.66In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$5.50	BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	537Near the Money
BYNDIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$6.00	BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,640Near the Money
BYNDIn the Money	---In the Money	---In the Money	$0.63In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$6.50	BYNDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	3,299Near the Money
BYNDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.22Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,476Underlying 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	$0.21Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,492Underlying issue's last price
BYNDNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	2,290Near the Money	Filter Table By Strike Price of$7.50	BYNDIn the Money	---In the Money	---In the Money	$0.59In the Money	$0.00In the Money	---In the Money	2,052In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	5,704Near the Money	Filter Table By Strike Price of$8.00	BYNDIn the Money	---In the Money	---In the Money	$0.92In the Money	$0.00In the Money	---In the Money	4,575In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	792Near the Money	Filter Table By Strike Price of$8.50	BYNDIn the Money	---In the Money	---In the Money	$1.51In the Money	$0.00In the Money	---In the Money	179In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	2,410Near the Money	Filter Table By Strike Price of$9.00	BYNDIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	155In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	403Near the Money	Filter Table By Strike Price of$9.50	BYNDIn the Money	---In the Money	---In the Money	$1.81In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,526Near the Money	Filter Table By Strike Price of$10.00	BYNDIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	25In 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	386Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money	Filter Table By Strike Price of$11.00	BYNDIn the Money	---In the Money	---In the Money	$3.91In the Money	$0.00In the Money	---In the Money	64In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$11.50	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	296Out of the Money	Filter Table By Strike Price of$12.00	BYNDIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	1In 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	348Out of the Money	Filter Table By Strike Price of$12.50	BYNDIn the Money	---In the Money	---In the Money	$5.36In the Money	$0.00In the Money	---In the Money	1In 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	71Out of the Money	Filter Table By Strike Price of$13.00	BYNDIn the Money	---In the Money	---In the Money	$5.98In the Money	$0.00In the Money	---In the Money	2In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$14.00	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	50Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money	Filter Table By Strike Price of$15.00	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$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	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$17.00	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	5Out 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	10Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	25Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	303Out 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)