Stocks Options

LAST PRICE
5.2500
TODAY'S CHANGE (%)
Trending Up0.3600 (7.3620%)

Bid / Lots
5.2100/ 25
Ask / Lots
5.2500/ 28
Open / Previous Close
4.9000 / 4.8900
Day Range
Low 4.8400
High 5.3310
52 Week Range
Low 4.7900
High 12.1199
Volume
6,210,339
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 77.363

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 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	$3.73In 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	$3.03In the Money	$0.00In the Money	---In the Money	9In 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	$3.85In the Money	$0.00In the Money	---In the Money	---In 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	2Near the Money
BYNDIn the Money	---In the Money	---In the Money	$3.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	BYNDNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BYNDIn the Money	---In the Money	---In the Money	$4.15In 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	81Near the Money
BYNDIn the Money	---In the Money	---In the Money	$1.21In the Money	$0.00In the Money	3In the Money	18In the Money	Filter Table By Strike Price of$4.00	BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	11Near the Money	207Near the Money
BYNDIn the Money	---In the Money	---In the Money	$0.79In the Money	$0.39In the Money	601In the Money	880In the Money	Filter Table By Strike Price of$4.50	BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$-0.02Near the Money	183Near the Money	968Near the Money
BYNDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.33Underlying issue's last price	$0.20Underlying issue's last price	4,795Underlying issue's last price	1,842Underlying 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	$-0.13Underlying issue's last price	1,187Underlying issue's last price	3,321Underlying issue's last price
BYNDNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.10Near the Money	7,376Near the Money	5,147Near the Money	Filter Table By Strike Price of$5.50	BYNDIn the Money	---In the Money	---In the Money	$0.41In the Money	$-0.27In the Money	381In the Money	1,071In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.03Near the Money	2,393Near the Money	3,913Near the Money	Filter Table By Strike Price of$6.00	BYNDIn the Money	---In the Money	---In the Money	$0.87In the Money	$-0.28In the Money	100In the Money	3,589In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.02Near the Money	732Near the Money	1,076Near the Money	Filter Table By Strike Price of$6.50	BYNDIn the Money	---In the Money	---In the Money	$1.37In the Money	$-0.31In the Money	544In the Money	746In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	175Near the Money	280Near the Money	Filter Table By Strike Price of$7.00	BYNDIn the Money	---In the Money	---In the Money	$1.92In the Money	$-0.25In the Money	5In the Money	47In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$7.50	BYNDIn the Money	---In the Money	---In the Money	$2.19In the Money	$-0.46In the Money	2In the Money	27In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	503Near the Money	418Near the Money	Filter Table By Strike Price of$8.00	BYNDIn the Money	---In the Money	---In the Money	$2.71In the Money	$-0.42In the Money	5In 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	26Out of the Money	10Out of the Money	Filter Table By Strike Price of$8.50	BYNDIn the Money	---In the Money	---In the Money	$3.77In the Money	$0.00In the Money	---In the Money	21In 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	9Out of the Money	Filter Table By Strike Price of$9.00	BYNDIn the Money	---In the Money	---In the Money	$3.17In 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$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	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.00	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$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$11.00	BYNDIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	3In the Money	1In 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	$5.45In the Money	$0.00In the Money	---In the Money	5In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.00	BYNDIn the Money	---In the Money	---In the Money	$7.11In the Money	$0.00In the Money	20In the Money	1In 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 29, 2024)

Put Options (expires Friday November 29, 2024)