Stocks Options

LAST PRICE
5.2700
TODAY'S CHANGE (%)
Trending Down-0.1000 (-1.8622%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
5.3900 / 5.3700
Day Range
Low 5.1000
High 5.4400
52 Week Range
Low 5.1000
High 12.1199
Volume
5,265,999
above 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 77.933

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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	$5.52In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$1.00	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	38Out 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	$4.27In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$2.00	BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,262Out of the Money
BYNDIn the Money	---In the Money	---In the Money	$3.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$2.50	BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BYNDIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$3.00	BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	4,841Near 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	$0.01Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
BYNDIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$4.00	BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.01Near the Money	272Near the Money	9,499Near the Money
BYNDIn the Money	---In the Money	---In the Money	$1.02In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$4.50	BYNDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.02Near the Money	116Near the Money	198Near the Money
BYNDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.34Underlying issue's last price	$-0.14Underlying issue's last price	571Underlying issue's last price	2,522Underlying issue's last price	Filter Table By Strike Price of$5.00Underlying issue's last price	BYNDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$-0.02Underlying issue's last price	3,329Underlying issue's last price	17,429Underlying issue's last price
BYNDNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$-0.06Near the Money	1,904Near the Money	963Near the Money	Filter Table By Strike Price of$5.50	BYNDIn the Money	---In the Money	---In the Money	$0.40In the Money	$0.06In the Money	364In the Money	3,795In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$-0.05Near the Money	1,337Near the Money	4,221Near the Money	Filter Table By Strike Price of$6.00	BYNDIn the Money	---In the Money	---In the Money	$0.86In the Money	$0.07In the Money	1,572In the Money	8,730In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.03Near the Money	250Near the Money	2,551Near the Money	Filter Table By Strike Price of$6.50	BYNDIn the Money	---In the Money	---In the Money	$1.33In the Money	$0.16In the Money	32In the Money	758In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.02Near the Money	334Near the Money	6,222Near the Money	Filter Table By Strike Price of$7.00	BYNDIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.22In the Money	143In the Money	3,895In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$-0.01Near the Money	148Near the Money	1,697Near the Money	Filter Table By Strike Price of$7.50	BYNDIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.57In the Money	11In the Money	110In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.01Near the Money	183Near the Money	6,753Near the Money	Filter Table By Strike Price of$8.00	BYNDIn the Money	---In the Money	---In the Money	$2.82In the Money	$0.41In the Money	51In the Money	1,316In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$8.50	BYNDIn the Money	---In the Money	---In the Money	$3.36In the Money	$0.00In the Money	7In the Money	9In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	1,527Out of the Money	Filter Table By Strike Price of$9.00	BYNDIn the Money	---In the Money	---In the Money	$3.77In the Money	$0.45In the Money	15In the Money	669In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$9.50	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	44Out of the Money	9,148Out of the Money	Filter Table By Strike Price of$10.00	BYNDIn the Money	---In the Money	---In the Money	$4.82In the Money	$0.54In the Money	43In the Money	6,643In 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$10.50	BYNDIn the Money	---In the Money	---In the Money	$4.24In the Money	$0.00In the Money	---In the Money	7In 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	4,004Out of the Money	Filter Table By Strike Price of$11.00	BYNDIn the Money	---In the Money	---In the Money	$5.78In the Money	$0.00In the Money	10In the Money	3,023In 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$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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money	Filter Table By Strike Price of$12.00	BYNDIn the Money	---In the Money	---In the Money	$7.12In the Money	$0.67In the Money	2In the Money	27In 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	90Out of the Money	Filter Table By Strike Price of$13.00	BYNDIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	3In the Money	12In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$14.00	BYNDIn the Money	---In the Money	---In the Money	$7.95In the Money	$0.00In the Money	---In the Money	29In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$15.00	BYNDIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.36In the Money	3In the Money	96In 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	1,895Out of the Money	Filter Table By Strike Price of$16.00	BYNDIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	1In the Money	6In 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	21Out of the Money	Filter Table By Strike Price of$17.00	BYNDIn the Money	---In the Money	---In the Money	$11.95In 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	214Out of the Money	Filter Table By Strike Price of$18.00	BYNDIn the Money	---In the Money	---In the Money	$11.92In the Money	$0.00In the Money	---In the Money	---In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$19.00	BYNDIn the Money	---In the Money	---In the Money	$13.12In 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	$-0.01Out of the Money	5Out of the Money	189Out of the Money	Filter Table By Strike Price of$20.00	BYNDIn the Money	---In the Money	---In the Money	$14.75In the Money	$0.00In the Money	1In the Money	25In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)