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

6.030 -0.030 -0.50%

04:59:59 - Closed. Currency in USD

After Hours

6.020

-0.010

-0.166%

8:50:11 - Real-time Data

Type: Equity

Market: United States

Volume: 1,683,674
Bid/Ask: 0.000 / 0.000
Day's Range: 5.750 - 6.310

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

Nov 06, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	2.41	3.1	0	3.00	0	0%	0	0.2	0
BYND Call 3.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261113\|3.00C Delta0.9951 Imp Vol2.0071 Bid2.41 Gamma0.0086 Theoretical2.92 Ask3.1 Theta-0.002 Intrinsic Value2.855 Volume0 Vega0.0001 Time Value-2.855 Open Interest0 Rho0.0006 Delta / Theta-502.3276 BYND Put 3.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261113\|3.00P Delta-0.0599 Imp Vol3.7963 Bid0 Gamma0.0383 Theoretical0.1 Ask0.2 Theta-0.0264 Intrinsic Value-2.855 Volume0 Vega0.001 Time Value2.855 Open Interest0 Rho-0.0001 Delta / Theta2.2704
0	0%	1.45	2.09	0	4.00	0	0%	0	0.07	0
BYND Call 4.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261113\|4.00C Delta0.9938 Imp Vol1.1695 Bid1.45 Gamma0.0183 Theoretical1.92 Ask2.09 Theta-0.0016 Intrinsic Value1.855 Volume0 Vega0.0001 Time Value-1.855 Open Interest0 Rho0.0008 Delta / Theta-613.4562 BYND Put 4.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolBYND\|20261113\|4.00P Delta-0.0497 Imp Vol1.8629 Bid0 Gamma0.0672 Theoretical0.04 Ask0.07 Theta-0.0112 Intrinsic Value-1.855 Volume0 Vega0.0008 Time Value1.855 Open Interest10 Rho-0.0001 Delta / Theta4.4543
1.49	0%	1.13	2.25	1	4.50	0.01	0%	0.01	0.03	5
BYND Call 4.50 Exp: Nov 13, 2026 Last: 1.49 Chg.: 0% SymbolBYND\|20261113\|4.50C Delta0.818 Imp Vol2.7646 Bid1.13 Gamma0.1167 Theoretical1.69 Ask2.25 Theta-0.0431 Intrinsic Value1.355 Volume1 Vega0.0022 Time Value0.135 Open Interest0 Rho0.0006 Delta / Theta-18.9866 BYND Put 4.50 Exp: Nov 13, 2026 Last: 0.01 Chg.: 0% SymbolBYND\|20261113\|4.50P Delta-0.0452 Imp Vol1.2308 Bid0.01 Gamma0.0943 Theoretical0.02 Ask0.03 Theta-0.0068 Intrinsic Value-1.355 Volume5 Vega0.0008 Time Value1.365 Open Interest1 Rho-0.0001 Delta / Theta6.6247
					5.855	Price @ Nov 06, 2026 20:13 GMT
0.3	-33.33%	0.24	0.3	265	6.00	0.4	-24.53%	0.35	0.56	29
BYND Call 6.00 Exp: Nov 13, 2026 Last: 0.3 Chg.: -33.33% SymbolBYND\|20261113\|6.00C Delta0.4844 Imp Vol0.9387 Bid0.24 Gamma0.5186 Theoretical0.27 Ask0.3 Theta-0.0222 Intrinsic Value-0.145 Volume265 Vega0.0033 Time Value0.445 Open Interest83 Rho0.0005 Delta / Theta-21.8515 BYND Put 6.00 Exp: Nov 13, 2026 Last: 0.4 Chg.: -24.53% SymbolBYND\|20261113\|6.00P Delta-0.4966 Imp Vol1.2575 Bid0.35 Gamma0.3876 Theoretical0.46 Ask0.56 Theta-0.029 Intrinsic Value0.145 Volume29 Vega0.0033 Time Value0.255 Open Interest8 Rho-0.0006 Delta / Theta17.1049
0.12	-53.85%	0.09	0.15	126	6.50	0.82	13.89%	0.64	0.91	20
BYND Call 6.50 Exp: Nov 13, 2026 Last: 0.12 Chg.: -53.85% SymbolBYND\|20261113\|6.50C Delta0.265 Imp Vol0.9718 Bid0.09 Gamma0.4115 Theoretical0.12 Ask0.15 Theta-0.0188 Intrinsic Value-0.645 Volume126 Vega0.0027 Time Value0.765 Open Interest203 Rho0.0003 Delta / Theta-14.112 BYND Put 6.50 Exp: Nov 13, 2026 Last: 0.82 Chg.: 13.89% SymbolBYND\|20261113\|6.50P Delta-0.6784 Imp Vol1.2349 Bid0.64 Gamma0.3549 Theoretical0.78 Ask0.91 Theta-0.0255 Intrinsic Value0.645 Volume20 Vega0.0029 Time Value0.175 Open Interest45 Rho-0.0008 Delta / Theta26.643
0.08	-55.56%	0.04	0.08	44	7.00	1.02	-18.4%	1.08	1.35	91
BYND Call 7.00 Exp: Nov 13, 2026 Last: 0.08 Chg.: -55.56% SymbolBYND\|20261113\|7.00C Delta0.1433 Imp Vol1.0629 Bid0.04 Gamma0.2597 Theoretical0.06 Ask0.08 Theta-0.0141 Intrinsic Value-1.145 Volume44 Vega0.0019 Time Value1.225 Open Interest256 Rho0.0002 Delta / Theta-10.1293 BYND Put 7.00 Exp: Nov 13, 2026 Last: 1.02 Chg.: -18.4% SymbolBYND\|20261113\|7.00P Delta-0.7784 Imp Vol1.405 Bid1.08 Gamma0.259 Theoretical1.21 Ask1.35 Theta-0.0239 Intrinsic Value1.145 Volume91 Vega0.0024 Time Value-0.125 Open Interest158 Rho-0.0009 Delta / Theta32.5063

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	5,761.95	-16.19	-0.28%
Nikkei 225	57,434.77	-3643.13	-5.96%
Shanghai	3,649.18	-40.73	-1.10%
US 500	7,383.3	+29.5	+0.40%
US Tech 100	27,007.4	+377.6	+1.42%
DAX	25,820.36	-504.65	-1.92%
Dollar Index	102.180	+0.750	+0.74%

Crude Oil WTI	90.34	-0.18	-0.20%
Brent Oil	97.75	-0.54	-0.55%
Natural Gas	3.003	+0.056	+1.90%
Gold	4,079.50	-34.00	-0.83%
Silver	51.970	-0.410	-0.78%
US Soybeans	1,194.50	+6.25	+0.53%
Copper	6.2600	-0.0100	-0.16%

Philippines 2Y	7.165	-0.040	-0.56%
Philippines 10Y	8.073	-0.068	-0.84%
Philippines 20Y	8.301	-0.043	-0.52%
U.S. 2Y	4.522	+0.045	+1.01%
U.S. 10Y	4.859	+0.022	+0.45%
U.S. 30Y	5.260	+0.009	+0.17%
Germany 10Y	3.2537	+0.0071	+0.22%

Alphabet C	283.93	+2.19	+0.78%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.96	-1.24	-1.46%
Booking	160.67	-8.06	-4.78%
Apple	342.37	-1.80	-0.52%
Alibaba ADR	109.45	+1.38	+1.28%
Tesla	358.22	+14.53	+4.23%

Recent Quotes

Name	Price	Chg.	Chg. %
BYND	6.030	-0.030	-0.50%
HAIN	0.15	+0.01	+7.36%
MZTI	104.93	-3.57	-3.29%
PCYO	10.88	+0.17	+1.59%
EFTY	15.02	0.00	0.00%
WEST	8.990	-1.380	-13.31%
HERE	1.520	+0.050	+3.40%
YI	2.900	-0.080	-2.68%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.35	-0.74%	311.61M
BDO Unibank	125.00	+1.71%	6.14M
Bank of the Philippine Islands	98.90	+1.33%	3.35M
Metropolitan Bank	61.20	+0.33%	2.91M
International Container	817.000	-1.57%	1.43M
Ayala	555.00	+2.49%	796.77K
Globe Telecom	1,478.00	-1.40%	97.71K

Name	Last	Chg. %	Vol.
Philippine Estates	0.455	+9.64%	140.00K
Solid Group	1.140	+6.54%	71.00K
Prime Media Holdings	0.850	+6.25%	890.00K
Roxas	2.470	+6.01%	7.00K
Premiere Horizon	0.214	+5.94%	9.46M
Manila Bulletin	0.168	+5.66%	160.00K
Concreat Holdings Philippines	1.15	+5.50%	1.77M

Name	Last	Chg. %	Vol.
Jolliville	2.800	-9.97%	70.00K
Paxys	2.810	-6.95%	3.00K
Asiabest Group	21.450	-6.74%	492.30K
Lopez	4.400	-6.38%	2.00K
Cirtek Holdings Subseries C Pref	8.44	-6.22%	600.00
Manila Broadcasting Co	4.700	-6.19%	58.70K
CTS Global Equity	0.32	-5.88%	590.00K