Stocks Options

LAST PRICE
6.4900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
6.4900/ 4
Ask / Lots
6.5900/ 5
Open / Previous Close
0.0000 / 6.4900
Day Range
---
52 Week Range
Low 5.5800
High 19.2500
Volume
2,516
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 76.939

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$6.39In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$1.00	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	165Out 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$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	$4.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,194Out 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$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	$4.45In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,190Out 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$3.50	BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	106Near the Money
BYNDIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$4.00	BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	2,604Near 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$4.50	BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	322Near the Money
BYNDIn the Money	---In the Money	---In the Money	$1.78In the Money	$0.00In the Money	---In the Money	242In 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	10,006Near the Money
BYNDIn the Money	---In the Money	---In the Money	$0.79In the Money	$0.00In the Money	---In the Money	17In 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	1,265Near the Money
BYNDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,865Underlying issue's last price	Filter Table By Strike Price of$6.00Underlying issue's last price	BYNDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	17,218Underlying issue's last price
BYNDNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	2,146Near the Money	Filter Table By Strike Price of$6.50	BYNDIn the Money	---In the Money	---In the Money	$0.21In the Money	$0.00In the Money	---In the Money	5,602In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	5,258Near the Money	Filter Table By Strike Price of$7.00	BYNDIn the Money	---In the Money	---In the Money	$0.61In the Money	$0.00In the Money	---In the Money	5,636In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,254Near the Money	Filter Table By Strike Price of$7.50	BYNDIn the Money	---In the Money	---In the Money	$1.06In the Money	$0.00In the Money	---In the Money	676In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	11,181Near the Money	Filter Table By Strike Price of$8.00	BYNDIn the Money	---In the Money	---In the Money	$1.63In the Money	$0.00In the Money	---In the Money	10,016In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	570Near the Money	Filter Table By Strike Price of$8.50	BYNDIn the Money	---In the Money	---In the Money	$2.22In the Money	$0.00In the Money	---In the Money	38In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	4,282Near the Money	Filter Table By Strike Price of$9.00	BYNDIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	804In 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	69Out of the Money	Filter Table By Strike Price of$9.50	BYNDIn the Money	---In the Money	---In the Money	$2.67In 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	22,385Out of the Money	Filter Table By Strike Price of$10.00	BYNDIn the Money	---In the Money	---In the Money	$3.73In the Money	$0.00In the Money	---In the Money	12,168In 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	98Out of the Money	Filter Table By Strike Price of$10.50	BYNDIn the Money	---In the Money	---In the Money	$3.52In 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	1,545Out of the Money	Filter Table By Strike Price of$11.00	BYNDIn the Money	---In the Money	---In the Money	$4.69In the Money	$0.00In the Money	---In the Money	291In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$11.50	BYNDIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	15In 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	6,652Out of the Money	Filter Table By Strike Price of$12.00	BYNDIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	358In 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$12.50	BYNDIn the Money	---In the Money	---In the Money	$5.33In the Money	$0.00In the Money	---In the Money	2In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	861Out of the Money	Filter Table By Strike Price of$13.00	BYNDIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	34In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	588Out of the Money	Filter Table By Strike Price of$14.00	BYNDIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	27In 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	3,896Out of the Money	Filter Table By Strike Price of$15.00	BYNDIn the Money	---In the Money	---In the Money	$8.32In the Money	$0.00In the Money	---In the Money	2,567In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	723Out of the Money	Filter Table By Strike Price of$16.00	BYNDIn the Money	---In the Money	---In the Money	$8.47In the Money	$0.00In the Money	---In the Money	34In 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	499Out of the Money	Filter Table By Strike Price of$17.00	BYNDIn the Money	---In the Money	---In the Money	$10.53In the Money	$0.00In the Money	---In the Money	121In 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	274Out of the Money	Filter Table By Strike Price of$18.00	BYNDIn the Money	---In the Money	---In the Money	$11.50In 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	594Out of the Money	Filter Table By Strike Price of$19.00	BYNDIn the Money	---In the Money	---In the Money	$12.03In the Money	$0.00In the Money	---In the Money	421In 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	12,846Out of the Money	Filter Table By Strike Price of$20.00	BYNDIn the Money	---In the Money	---In the Money	$12.70In the Money	$0.00In the Money	---In the Money	68In 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	446Out of the Money	Filter Table By Strike Price of$21.00	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	2,791Out of the Money	Filter Table By Strike Price of$22.00	BYNDIn the Money	---In the Money	---In the Money	$14.40In the Money	$0.00In the Money	---In the Money	18In 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	422Out of the Money	Filter Table By Strike Price of$23.00	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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$24.00	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	300Out of the Money	Filter Table By Strike Price of$25.00	BYNDIn the Money	---In the Money	---In the Money	$18.58In the Money	$0.00In the Money	---In the Money	104In 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	3Out of the Money	Filter Table By Strike Price of$26.00	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	537Out of the Money	Filter Table By Strike Price of$27.00	BYNDIn the Money	---In the Money	---In the Money	$19.43In the Money	$0.00In the Money	---In the Money	14In 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	100Out of the Money	Filter Table By Strike Price of$28.00	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	2,825Out of the Money	Filter Table By Strike Price of$30.00	BYNDIn the Money	---In the Money	---In the Money	$23.60In the Money	$0.00In the Money	---In the Money	161In 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 21, 2024)

Put Options (expires Friday June 21, 2024)