Breaking News

Beyond Meat Inc (BYND)

Symbol	Exchange	Currency
BYND	NASDAQ	USD	Real-time
0Q30	Xetra	EUR	Delayed
BYND	Switzerland	CHF	Delayed
1BYND	Milan	EUR	Real-time
BYN2	Vienna	EUR	Real-time
B2YN34	B3	BRL	Delayed
0Q30	TradeGate	EUR	Delayed
BYND	BIVA	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

8.350 -0.840 -9.14%

03:59:59 - Closed. Currency in USD

After Hours

8.360

+0.010

+0.120%

7:59:15 - Real-time Data

Type: Equity

Market: United States

Volume: 2,755,997
Bid/Ask: 0.000 / 0.000
Day's Range: 8.320 - 9.190

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Beyond Meat Option Chain

Get free option data for BYND. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Beyond Meat options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 25, 2026 15:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	3.2	5.45	0	5.00	0	0%	0	0.75	0
BYND Call 5.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261002\|5.00C Delta0.8487 Imp Vol6.3313 Bid3.2 Gamma0.0318 Theoretical4.33 Ask5.45 Theta-0.1236 Intrinsic Value3.35 Volume0 Vega0.0027 Time Value-3.35 Open Interest0 Rho0.0005 Delta / Theta-6.8641 BYND Put 5.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261002\|5.00P Delta-0.1184 Imp Vol4.2066 Bid0 Gamma0.0405 Theoretical0.37 Ask0.75 Theta-0.0691 Intrinsic Value-3.35 Volume0 Vega0.0023 Time Value3.35 Open Interest0 Rho-0.0002 Delta / Theta1.7126
0	0%	2.7	4.95	0	5.50	0	0%	0	0.75	0
BYND Call 5.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261002\|5.50C Delta0.8253 Imp Vol5.5677 Bid2.7 Gamma0.0398 Theoretical3.83 Ask4.95 Theta-0.1194 Intrinsic Value2.85 Volume0 Vega0.003 Time Value-2.85 Open Interest0 Rho0.0006 Delta / Theta-6.9093 BYND Put 5.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261002\|5.50P Delta-0.137 Imp Vol3.6389 Bid0 Gamma0.0518 Theoretical0.38 Ask0.75 Theta-0.0662 Intrinsic Value-2.85 Volume0 Vega0.0026 Time Value2.85 Open Interest0 Rho-0.0003 Delta / Theta2.0707
0	0%	2.18	4.2	0	6.00	0	0%	0	0.08	0
BYND Call 6.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261002\|6.00C Delta0.8037 Imp Vol4.4568 Bid2.18 Gamma0.0534 Theoretical3.19 Ask4.2 Theta-0.1029 Intrinsic Value2.35 Volume0 Vega0.0032 Time Value-2.35 Open Interest0 Rho0.0007 Delta / Theta-7.8124 BYND Put 6.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261002\|6.00P Delta-0.0484 Imp Vol1.5693 Bid0 Gamma0.0551 Theoretical0.04 Ask0.08 Theta-0.0131 Intrinsic Value-2.35 Volume0 Vega0.0012 Time Value2.35 Open Interest0 Rho-0.0001 Delta / Theta3.7064
					8.54	Price @ Sep 25, 2026 15:18 GMT
0.39	0%	0.36	0.41	138	8.50	0.49	0%	0.45	0.53	75
BYND Call 8.50 Exp: Oct 02, 2026 Last: 0.39 Chg.: 0% SymbolBYND\|20261002\|8.50C Delta0.4909 Imp Vol0.9226 Bid0.36 Gamma0.3717 Theoretical0.39 Ask0.41 Theta-0.031 Intrinsic Value-0.15 Volume138 Vega0.0046 Time Value0.54 Open Interest0 Rho0.0007 Delta / Theta-15.8493 BYND Put 8.50 Exp: Oct 02, 2026 Last: 0.49 Chg.: 0% SymbolBYND\|20261002\|8.50P Delta-0.5081 Imp Vol0.946 Bid0.45 Gamma0.3629 Theoretical0.49 Ask0.53 Theta-0.0309 Intrinsic Value0.15 Volume75 Vega0.0046 Time Value0.34 Open Interest0 Rho-0.0008 Delta / Theta16.4391
0.22	-63.33%	0.18	0.26	317	9.00	0.78	69.57%	0.72	0.89	154
BYND Call 9.00 Exp: Oct 02, 2026 Last: 0.22 Chg.: -63.33% SymbolBYND\|20261002\|9.00C Delta0.3256 Imp Vol0.9515 Bid0.18 Gamma0.3254 Theoretical0.22 Ask0.26 Theta-0.0287 Intrinsic Value-0.65 Volume317 Vega0.0042 Time Value0.87 Open Interest362 Rho0.0005 Delta / Theta-11.3275 BYND Put 9.00 Exp: Oct 02, 2026 Last: 0.78 Chg.: 69.57% SymbolBYND\|20261002\|9.00P Delta-0.6801 Imp Vol0.9298 Bid0.72 Gamma0.3313 Theoretical0.81 Ask0.89 Theta-0.027 Intrinsic Value0.65 Volume154 Vega0.0042 Time Value0.13 Open Interest127 Rho-0.001 Delta / Theta25.1452
0.13	-56.67%	0.11	0.13	791	9.50	1.25	66.67%	1.03	1.34	110
BYND Call 9.50 Exp: Oct 02, 2026 Last: 0.13 Chg.: -56.67% SymbolBYND\|20261002\|9.50C Delta0.2012 Imp Vol0.9761 Bid0.11 Gamma0.2474 Theoretical0.12 Ask0.13 Theta-0.023 Intrinsic Value-1.15 Volume791 Vega0.0033 Time Value1.28 Open Interest167 Rho0.0003 Delta / Theta-8.7647 BYND Put 9.50 Exp: Oct 02, 2026 Last: 1.25 Chg.: 66.67% SymbolBYND\|20261002\|9.50P Delta-0.8276 Imp Vol0.8827 Bid1.03 Gamma0.2499 Theoretical1.19 Ask1.34 Theta-0.0181 Intrinsic Value1.15 Volume110 Vega0.003 Time Value0.1 Open Interest33 Rho-0.0012 Delta / Theta45.811

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BYND Comments

Write your thoughts about Beyond Meat Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,825.97	+95.95	+1.67%
Nikkei 225	66,364.20	+850.21	+1.30%
Shanghai	3,888.37	-48.15	-1.22%
US 500	7,743.7	+39.5	+0.51%
US Tech 100	30,634.6	+155.7	+0.51%
DAX	25,408.64	+142.11	+0.56%
Dollar Index	100.755	-0.263	-0.26%

Crude Oil WTI	92.44	-2.17	-2.29%
Brent Oil	104.45	-2.15	-2.02%
Natural Gas	3.214	-0.083	-2.52%
Gold	4,320.50	+22.50	+0.52%
Silver	64.710	+0.710	+1.11%
US Soybeans	1,320.00	+2.50	+0.19%
Copper	6.7800	-0.0100	-0.16%

Philippines 2Y	6.775	+0.075	+1.12%
Philippines 10Y	7.574	-0.018	-0.24%
Philippines 20Y	7.685	+0.060	+0.79%
U.S. 2Y	4.864	-0.031	-0.63%
U.S. 10Y	5.167	+0.004	+0.08%
U.S. 30Y	5.502	+0.040	+0.73%
Germany 10Y	3.6210	+0.0096	+0.27%

Alphabet C	341.08	+2.07	+0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.00	+0.58	+0.75%
Booking	163.95	+6.54	+4.15%
Apple	341.07	+5.15	+1.53%
Alibaba ADR	109.74	-0.89	-0.80%
Tesla	372.11	-5.83	-1.54%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BYND	8.350	-0.840	-9.14%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.120	+1.20%	9.46M
SM Prime	16.000	0.00%	8.61M
BDO Unibank	114.00	+2.43%	2.25M
Bank of the Philippine Islands	97.15	+1.52%	2.11M
International Container	920.000	+3.95%	999.01K
SM Investments	510.00	+2.00%	627.33K
Manila Electric	444.20	-0.63%	344.39K

Name	Last	Chg. %	Vol.
Bright Kindle	0.520	+10.64%	150.00K
Alliance Foods	0.440	+8.64%	330.00K
Vivant	20.300	+7.41%	0.50K
Solid Group	1.200	+7.14%	213.00K
Synergy Grid	22.90	+6.51%	1.71M
Now	0.410	+6.49%	280.00K
Oriental Petrol	0.0170	+6.25%	19.80M

Name	Last	Chg. %	Vol.
PAL	3.000	-14.77%	10.09M
Forum Pacific	0.280	-11.11%	10.00K
ACE Enexor	3.400	-6.85%	3.00K
Supercity Realty Dev	37.80	-6.67%	1.60K
Global-Estate Resorts	0.590	-6.35%	87.00K
Benguet A	7.040	-4.86%	4.00K
Xurpas	0.210	-4.55%	280.00K