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

11.790 +0.520 +4.61%

05/09 - Closed. Currency in USD

After Hours

11.650

-0.140

-1.187%

7:59:43 - Real-time Data

Type: Equity

Market: United States

Volume: 1,157,279
Bid/Ask: 0.000 / 0.000
Day's Range: 11.040 - 11.930

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 04, 2026 15:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.5	0%	3.9	5.1	2	7.00	0	0%	0	0.81	0
BYND Call 7.00 Exp: Sep 11, 2026 Last: 4.5 Chg.: 0% SymbolBYND\|20260911\|7.00C Delta0.9709 Imp Vol2.0313 Bid3.9 Gamma0.0206 Theoretical4.5 Ask5.1 Theta-0.0159 Intrinsic Value4.79 Volume2 Vega0.0011 Time Value-0.29 Open Interest0 Rho0.0013 Delta / Theta-60.9085 BYND Put 7.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolBYND\|20260911\|7.00P Delta-0.1118 Imp Vol3.7101 Bid0 Gamma0.0323 Theoretical0.41 Ask0.81 Theta-0.0798 Intrinsic Value-4.79 Volume0 Vega0.003 Time Value4.79 Open Interest0 Rho-0.0003 Delta / Theta1.4007
0	0%	3.2	4.7	0	7.50	0	0%	0	0.75	0
BYND Call 7.50 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolBYND\|20260911\|7.50C Delta0.9882 Imp Vol1.415 Bid3.2 Gamma0.0137 Theoretical3.97 Ask4.7 Theta-0.0057 Intrinsic Value4.29 Volume0 Vega0.0005 Time Value-4.29 Open Interest0 Rho0.0014 Delta / Theta-174.0042 BYND Put 7.50 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolBYND\|20260911\|7.50P Delta-0.1206 Imp Vol3.2305 Bid0 Gamma0.0392 Theoretical0.38 Ask0.75 Theta-0.0733 Intrinsic Value-4.29 Volume0 Vega0.0032 Time Value4.29 Open Interest0 Rho-0.0003 Delta / Theta1.6448
0	0%	2.2	3.7	0	8.50	0	0%	0	0.08	0
BYND Call 8.50 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolBYND\|20260911\|8.50C Delta0.985 Imp Vol1.0284 Bid2.2 Gamma0.0232 Theoretical2.97 Ask3.7 Theta-0.0052 Intrinsic Value3.29 Volume0 Vega0.0006 Time Value-3.29 Open Interest0 Rho0.0016 Delta / Theta-188.2345 BYND Put 8.50 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolBYND\|20260911\|8.50P Delta-0.0432 Imp Vol1.3311 Bid0 Gamma0.0435 Theoretical0.04 Ask0.08 Theta-0.0138 Intrinsic Value-3.29 Volume0 Vega0.0015 Time Value3.29 Open Interest0 Rho-0.0001 Delta / Theta3.1343
					11.107	Price @ Sep 04, 2026 15:18 GMT
0.35	6.06%	0.32	0.36	68	12.00	1.03	-5.5%	0.86	1.06	88
BYND Call 12.00 Exp: Sep 11, 2026 Last: 0.35 Chg.: 6.06% SymbolBYND\|20260911\|12.00C Delta0.3762 Imp Vol0.8784 Bid0.32 Gamma0.2724 Theoretical0.34 Ask0.36 Theta-0.0382 Intrinsic Value-0.21 Volume68 Vega0.006 Time Value0.56 Open Interest99 Rho0.0008 Delta / Theta-9.854 BYND Put 12.00 Exp: Sep 11, 2026 Last: 1.03 Chg.: -5.5% SymbolBYND\|20260911\|12.00P Delta-0.6015 Imp Vol1.0143 Bid0.86 Gamma0.2402 Theoretical0.96 Ask1.06 Theta-0.0437 Intrinsic Value0.21 Volume88 Vega0.0061 Time Value0.82 Open Interest21 Rho-0.0013 Delta / Theta13.7657
0.25	-10.71%	0.19	0.25	16	12.50	1.55	5.44%	1.02	2.2	1
BYND Call 12.50 Exp: Sep 11, 2026 Last: 0.25 Chg.: -10.71% SymbolBYND\|20260911\|12.50C Delta0.2663 Imp Vol0.9103 Bid0.19 Gamma0.2274 Theoretical0.22 Ask0.25 Theta-0.0342 Intrinsic Value-0.71 Volume16 Vega0.0052 Time Value0.96 Open Interest59 Rho0.0005 Delta / Theta-7.7977 BYND Put 12.50 Exp: Sep 11, 2026 Last: 1.55 Chg.: 5.44% SymbolBYND\|20260911\|12.50P Delta-0.6198 Imp Vol1.5266 Bid1.02 Gamma0.1574 Theoretical1.61 Ask2.2 Theta-0.0651 Intrinsic Value0.71 Volume1 Vega0.006 Time Value0.84 Open Interest22 Rho-0.0014 Delta / Theta9.5163
0.16	-11.11%	0.14	0.16	40	13.00	2.03	58.59%	1.66	2.06	2
BYND Call 13.00 Exp: Sep 11, 2026 Last: 0.16 Chg.: -11.11% SymbolBYND\|20260911\|13.00C Delta0.1899 Imp Vol0.9617 Bid0.14 Gamma0.1778 Theoretical0.15 Ask0.16 Theta-0.0298 Intrinsic Value-1.21 Volume40 Vega0.0043 Time Value1.37 Open Interest133 Rho0.0004 Delta / Theta-6.3803 BYND Put 13.00 Exp: Sep 11, 2026 Last: 2.03 Chg.: 58.59% SymbolBYND\|20260911\|13.00P Delta-0.7259 Imp Vol1.3174 Bid1.66 Gamma0.1597 Theoretical1.86 Ask2.06 Theta-0.0489 Intrinsic Value1.21 Volume2 Vega0.0053 Time Value0.82 Open Interest33 Rho-0.0016 Delta / Theta14.8431

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,090.60	+21.18	+0.35%
Nikkei 225	65,020.94	+806.46	+1.26%
Shanghai	3,930.12	-11.97	-0.30%
US 500	7,706.9	-40.7	-0.53%
US Tech 100	29,480.3	-2.0	-0.01%
DAX	26,046.40	+43.08	+0.17%
Dollar Index	99.130	+0.250	+0.25%

Crude Oil WTI	91.22	-0.08	-0.09%
Brent Oil	95.85	+0.33	+0.35%
Natural Gas	2.940	+0.030	+0.89%
Gold	4,477.20	-62.70	-1.38%
Silver	66.820	-0.880	-1.31%
US Soybeans	1,310.25	-6.00	-0.46%
Copper	6.6700	0.0000	0.05%

Philippines 2Y	6.384	+0.018	+0.28%
Philippines 10Y	7.269	-0.057	-0.78%
Philippines 20Y	7.394	-0.176	-2.32%
U.S. 2Y	4.379	+0.045	+1.04%
U.S. 10Y	4.784	+0.022	+0.46%
U.S. 30Y	5.246	+0.003	+0.06%
Germany 10Y	3.3376	-0.0124	-0.37%

Alphabet C	335.31	-3.77	-1.11%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.35	+0.13	+0.16%
Booking	193.29	-1.84	-0.94%
Apple	319.97	-8.24	-2.51%
Alibaba ADR	113.24	+1.43	+1.28%
Tesla	354.08	-22.29	-5.92%

Recent Quotes

Name	Price	Chg.	Chg. %
BYND	11.790	+0.520	+4.61%
KAPS	584.05	+2.70	+0.46%
Santander Future .	160.877	-2.444	-1.50%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	17.2000	+0.12%	13.00M
Ayala Land	15.280	+1.87%	8.80M
Philex Mining	11.440	-0.52%	8.50M
Metropolitan Bank	65.85	0.00%	2.44M
BDO Unibank	120.90	+0.50%	1.30M
International Container	934.500	+0.43%	471.05K
SM Investments	562.00	+1.26%	269.98K

Name	Last	Chg. %	Vol.
IPM	2.170	+32.32%	6.00K
Mabuhay	0.105	+23.53%	170.00K
F&J Prince	2.710	+12.45%	31.00K
Oriental Peninsula	0.6200	+10.71%	5.88M
Island Information and Tech	0.1350	+10.66%	16.85M
Lorenzo Shipping	0.690	+9.52%	10.00K
CTS Global Equity	0.37	+9.09%	1.11M

Name	Last	Chg. %	Vol.
LBC Express	7.010	-10.70%	0.40K
Jackstones	1.610	-10.56%	79.00K
Prime Media	1.140	-10.24%	51.00K
Wellex Industries	0.280	-9.68%	30.00K
Xurpas	0.205	-6.82%	30.00K
Discovery World	1.000	-5.66%	1.00K
Axelum Res	2.91	-5.21%	1.02M