Stocks Options

LAST PRICE
4.9600
TODAY'S CHANGE (%)
Trending Down-0.0200 (-0.4016%)

Bid / Lots
4.9600/ 39
Ask / Lots
4.9800/ 33
Open / Previous Close
5.0000 / 4.9800
Day Range
Low 4.8300
High 5.0100
52 Week Range
Low 4.7900
High 12.1199
Volume
4,693,491
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 76.987

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	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	$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	$2.94In the Money	$0.00In the Money	32In the Money	3In the Money	Filter Table By Strike Price of$2.00	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	$4.21In 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	3Near the Money
BYNDIn the Money	---In the Money	---In the Money	$3.45In 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	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BYNDIn the Money	---In the Money	---In the Money	$3.70In 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	84Near the Money
BYNDIn the Money	---In the Money	---In the Money	$0.80In the Money	$0.00In the Money	3In 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	$0.00Near the Money	1Near the Money	138Near the Money
BYNDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.42Underlying issue's last price	$-0.07Underlying issue's last price	63Underlying issue's last price	204Underlying issue's last price	Filter Table By Strike Price of$4.50Underlying issue's last price	BYNDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$-0.03Underlying issue's last price	653Underlying issue's last price	1,375Underlying issue's last price
BYNDNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$-0.06Near the Money	2,875Near the Money	2,768Near the Money	Filter Table By Strike Price of$5.00	BYNDIn the Money	---In the Money	---In the Money	$0.23In the Money	$-0.02In the Money	876In the Money	3,270In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$-0.04Near the Money	1,319Near the Money	4,206Near the Money	Filter Table By Strike Price of$5.50	BYNDIn the Money	---In the Money	---In the Money	$0.59In the Money	$-0.03In the Money	27In the Money	643In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.02Near the Money	283Near the Money	856Near the Money	Filter Table By Strike Price of$6.00	BYNDIn the Money	---In the Money	---In the Money	$1.09In the Money	$0.02In the Money	19In the Money	774In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$-0.02Near the Money	131Near the Money	341Near the Money	Filter Table By Strike Price of$6.50	BYNDIn the Money	---In the Money	---In the Money	$1.55In the Money	$0.01In the Money	48In the Money	121In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	41Near the Money	500Near the Money	Filter Table By Strike Price of$7.00	BYNDIn the Money	---In the Money	---In the Money	$2.04In the Money	$0.04In the Money	4In the Money	52In the Money
BYNDNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	48Near the Money	Filter Table By Strike Price of$7.50	BYNDIn the Money	---In the Money	---In the Money	$2.54In the Money	$0.00In the Money	4In the Money	31In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$8.00	BYNDIn the Money	---In the Money	---In the Money	$3.04In the Money	$0.00In the Money	5In the Money	4In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$8.50	BYNDIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	6In the Money
BYNDOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$9.00	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$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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$10.00	BYNDIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	2In the Money	2In 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	1Out 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	$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$11.50	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	76Out of the Money	Filter Table By Strike Price of$12.00	BYNDIn the Money	---In the Money	---In the Money	$7.24In the Money	$0.00In the Money	21In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)