Stocks Options

LAST PRICE
5.3700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
5.4200/ 4
Ask / Lots
5.4600/ 61
Open / Previous Close
--- / 5.3700
Day Range
---
52 Week Range
Low 5.1300
High 12.1199
Volume
19,996
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 77.931

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	---Out 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	$0.02Near the Money	$0.00Near the Money	---Near 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	$0.05Near the Money	$0.00Near the Money	---Near the Money	198Near the Money
BYNDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.48Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	$0.12Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	17,429Underlying issue's last price
BYNDNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	963Near the Money	Filter Table By Strike Price of$5.50	BYNDIn the Money	---In the Money	---In the Money	$0.34In the Money	$0.00In the Money	---In the Money	3,795In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	4,221Near the Money	Filter Table By Strike Price of$6.00	BYNDIn the Money	---In the Money	---In the Money	$0.79In the Money	$0.00In the Money	---In the Money	8,730In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	2,551Near the Money	Filter Table By Strike Price of$6.50	BYNDIn the Money	---In the Money	---In the Money	$1.17In the Money	$0.00In the Money	---In the Money	758In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	6,222Near the Money	Filter Table By Strike Price of$7.00	BYNDIn the Money	---In the Money	---In the Money	$1.63In the Money	$0.00In the Money	---In the Money	3,895In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,697Near the Money	Filter Table By Strike Price of$7.50	BYNDIn the Money	---In the Money	---In the Money	$1.83In the Money	$0.00In the Money	---In the Money	110In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	6,753Near the Money	Filter Table By Strike Price of$8.00	BYNDIn the Money	---In the Money	---In the Money	$2.41In the Money	$0.00In the Money	---In 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	$2.74In the Money	$0.00In the Money	---In 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	---Out 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	$3.32In the Money	$0.00In the Money	---In 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	---Out 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	$4.28In the Money	$0.00In the Money	---In 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	$5.15In the Money	$0.00In the Money	---In 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	$6.45In the Money	$0.00In the Money	---In the Money	27In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out 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	$7.16In the Money	$0.00In the Money	---In 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	$9.44In the Money	$0.00In the Money	---In 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	$9.95In the Money	$0.00In the Money	---In the Money	6In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$20.00	BYNDIn the Money	---In the Money	---In the Money	$14.04In the Money	$0.00In the Money	---In 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)