PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220819C00080000 | 2022-07-07 10:09AM EDT | 80.00 | 89.60 | 94.35 | 94.90 | 0.00 | - | - | 2 | 252.15% |
| PEP220819C00095000 | 2022-08-03 12:12PM EDT | 95.00 | 81.30 | 78.60 | 79.70 | 0.00 | - | 2 | 0 | 171.68% |
| PEP220819C00120000 | 2022-06-24 12:21PM EDT | 120.00 | 45.30 | 48.95 | 50.10 | 0.00 | - | 2 | 2 | 0.00% |
| PEP220819C00140000 | 2022-06-22 3:11PM EDT | 140.00 | 24.14 | 29.45 | 30.40 | 0.00 | - | 11 | 12 | 0.00% |
| PEP220819C00145000 | 2022-07-07 3:13PM EDT | 145.00 | 26.27 | 29.55 | 29.95 | 0.00 | - | - | 3 | 78.08% |
| PEP220819C00150000 | 2022-08-05 1:00PM EDT | 150.00 | 23.30 | 23.85 | 24.30 | 0.00 | - | 1 | 14 | 56.25% |
| PEP220819C00155000 | 2022-07-20 11:33AM EDT | 155.00 | 15.20 | 18.90 | 19.30 | 0.00 | - | 10 | 39 | 46.19% |
| PEP220819C00157500 | 2022-08-05 11:24AM EDT | 157.50 | 15.75 | 16.40 | 17.00 | 0.00 | - | 1 | 1,012 | 45.31% |
| PEP220819C00160000 | 2022-08-08 11:08AM EDT | 160.00 | 15.25 | 13.85 | 14.40 | -0.65 | -4.09% | 4 | 316 | 38.06% |
| PEP220819C00162500 | 2022-08-08 11:57AM EDT | 162.50 | 12.47 | 11.45 | 12.05 | +0.17 | +1.38% | 2 | 18 | 35.23% |
| PEP220819C00165000 | 2022-08-08 10:51AM EDT | 165.00 | 10.80 | 9.15 | 9.55 | +2.00 | +22.73% | 1 | 9,119 | 29.57% |
| PEP220819C00167500 | 2022-08-05 11:19AM EDT | 167.50 | 6.40 | 6.90 | 7.25 | 0.00 | - | 2 | 177 | 26.15% |
| PEP220819C00170000 | 2022-08-08 11:39AM EDT | 170.00 | 5.65 | 4.75 | 5.10 | +0.40 | +7.62% | 141 | 2,143 | 23.17% |
| PEP220819C00172500 | 2022-08-08 1:44PM EDT | 172.50 | 2.98 | 3.00 | 3.20 | -0.39 | -11.57% | 21 | 1,135 | 20.56% |
| PEP220819C00175000 | 2022-08-08 3:57PM EDT | 175.00 | 1.69 | 1.52 | 1.77 | -0.43 | -20.28% | 347 | 2,270 | 19.03% |
| PEP220819C00177500 | 2022-08-08 3:30PM EDT | 177.50 | 0.73 | 0.75 | 0.83 | -0.37 | -33.64% | 81 | 1,406 | 17.97% |
| PEP220819C00180000 | 2022-08-08 3:58PM EDT | 180.00 | 0.40 | 0.32 | 0.39 | -0.08 | -16.67% | 108 | 3,199 | 18.31% |
| PEP220819C00182500 | 2022-08-08 3:59PM EDT | 182.50 | 0.15 | 0.15 | 0.21 | -0.07 | -31.82% | 14 | 420 | 19.63% |
| PEP220819C00185000 | 2022-08-08 2:43PM EDT | 185.00 | 0.11 | 0.07 | 0.14 | +0.01 | +10.00% | 16 | 555 | 21.73% |
| PEP220819C00187500 | 2022-08-08 12:19PM EDT | 187.50 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 17 | 52 | 23.83% |
| PEP220819C00190000 | 2022-08-05 3:21PM EDT | 190.00 | 0.07 | 0.02 | 0.27 | 0.00 | - | 12 | 355 | 32.96% |
| PEP220819C00192500 | 2022-08-03 3:46PM EDT | 192.50 | 0.08 | 0.02 | 0.32 | 0.00 | - | 10 | 11 | 38.04% |
| PEP220819C00195000 | 2022-08-08 3:56PM EDT | 195.00 | 0.03 | 0.02 | 0.09 | -0.02 | -40.00% | 1 | 84 | 33.11% |
| PEP220819C00197500 | 2022-08-05 11:44AM EDT | 197.50 | 0.05 | 0.01 | 0.22 | 0.00 | - | 20 | 20 | 42.04% |
| PEP220819C00200000 | 2022-08-05 9:49AM EDT | 200.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 40 | 165 | 41.41% |
| PEP220819C00205000 | 2022-08-05 9:37AM EDT | 205.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 20 | 81 | 44.82% |
| PEP220819C00210000 | 2022-08-08 3:56PM EDT | 210.00 | 0.05 | 0.01 | 0.08 | +0.02 | +66.67% | 54 | 217 | 49.41% |
| PEP220819C00215000 | 2022-08-05 12:01PM EDT | 215.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 60 | 60 | 55.47% |
| PEP220819C00220000 | 2022-08-04 1:50PM EDT | 220.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 70 | 150 | 53.13% |
| PEP220819C00225000 | 2022-08-08 12:27PM EDT | 225.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 31 | 244 | 57.42% |
| PEP220819C00230000 | 2022-08-03 10:39AM EDT | 230.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 110 | 61.72% |
| PEP220819C00235000 | 2022-08-04 3:27PM EDT | 235.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 10 | 73.05% |
| PEP220819C00240000 | 2022-07-18 12:52PM EDT | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 62 | 79 | 62.50% |
| PEP220819C00250000 | 2022-07-19 9:34AM EDT | 250.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 159 | 70.31% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220819P00080000 | 2022-07-13 12:47PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| PEP220819P00085000 | 2022-07-19 1:29PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 718 | 128.13% |
| PEP220819P00090000 | 2022-07-15 11:06AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 168 | 118.75% |
| PEP220819P00095000 | 2022-07-27 3:50PM EDT | 95.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 102 | 143.36% |
| PEP220819P00100000 | 2022-08-01 2:24PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 116.41% |
| PEP220819P00105000 | 2022-07-13 10:08AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 86 | 120.70% |
| PEP220819P00110000 | 2022-07-28 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 324 | 92.97% |
| PEP220819P00115000 | 2022-08-01 2:26PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 209 | 81.25% |
| PEP220819P00120000 | 2022-08-02 3:28PM EDT | 120.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 10 | 1,123 | 94.14% |
| PEP220819P00125000 | 2022-08-02 2:56PM EDT | 125.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 65 | 86.13% |
| PEP220819P00130000 | 2022-08-05 10:21AM EDT | 130.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 672 | 67.19% |
| PEP220819P00135000 | 2022-08-08 9:30AM EDT | 135.00 | 0.02 | 0.01 | 0.19 | -0.03 | -60.00% | 1 | 637 | 67.58% |
| PEP220819P00140000 | 2022-08-08 1:35PM EDT | 140.00 | 0.01 | 0.02 | 0.20 | -0.04 | -80.00% | 3 | 567 | 59.96% |
| PEP220819P00145000 | 2022-08-08 2:07PM EDT | 145.00 | 0.05 | 0.02 | 0.08 | -0.07 | -58.33% | 42 | 3,359 | 49.02% |
| PEP220819P00150000 | 2022-08-08 2:25PM EDT | 150.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 30 | 613 | 43.07% |
| PEP220819P00152500 | 2022-08-08 2:42PM EDT | 152.50 | 0.09 | 0.06 | 0.13 | -0.25 | -73.53% | 4 | 15 | 40.04% |
| PEP220819P00155000 | 2022-08-08 3:47PM EDT | 155.00 | 0.13 | 0.09 | 0.18 | -0.10 | -43.48% | 10 | 1,708 | 37.99% |
| PEP220819P00157500 | 2022-08-08 9:35AM EDT | 157.50 | 0.17 | 0.15 | 0.22 | -0.07 | -29.17% | 2 | 150 | 35.01% |
| PEP220819P00160000 | 2022-08-08 3:53PM EDT | 160.00 | 0.21 | 0.19 | 0.23 | -0.05 | -19.23% | 34 | 1,979 | 30.76% |
| PEP220819P00162500 | 2022-08-08 3:23PM EDT | 162.50 | 0.27 | 0.22 | 0.30 | -0.05 | -15.62% | 14 | 357 | 27.83% |
| PEP220819P00165000 | 2022-08-08 3:59PM EDT | 165.00 | 0.37 | 0.33 | 0.41 | -0.14 | -27.45% | 114 | 9,257 | 25.00% |
| PEP220819P00167500 | 2022-08-08 2:42PM EDT | 167.50 | 0.58 | 0.52 | 0.58 | -0.20 | -25.64% | 23 | 1,543 | 22.14% |
| PEP220819P00170000 | 2022-08-08 3:53PM EDT | 170.00 | 0.95 | 0.87 | 0.97 | +0.01 | +1.06% | 86 | 1,963 | 20.36% |
| PEP220819P00172500 | 2022-08-08 3:36PM EDT | 172.50 | 1.65 | 1.45 | 1.66 | 0.00 | - | 196 | 1,004 | 18.95% |
| PEP220819P00175000 | 2022-08-08 3:59PM EDT | 175.00 | 2.61 | 2.53 | 2.68 | -0.15 | -5.43% | 134 | 791 | 17.01% |
| PEP220819P00177500 | 2022-08-08 3:57PM EDT | 177.50 | 4.35 | 4.15 | 4.60 | -1.01 | -18.84% | 6 | 59 | 19.19% |
| PEP220819P00180000 | 2022-08-08 1:38PM EDT | 180.00 | 6.70 | 6.20 | 6.40 | +0.85 | +14.53% | 23 | 115 | 16.07% |
| PEP220819P00182500 | 2022-08-05 10:52AM EDT | 182.50 | 9.75 | 8.50 | 9.10 | 0.00 | - | 1 | 41 | 24.07% |
| PEP220819P00185000 | 2022-08-08 12:01PM EDT | 185.00 | 10.65 | 10.95 | 11.20 | -1.64 | -13.34% | 400 | 108 | 18.07% |
| PEP220819P00190000 | 2022-07-12 12:21PM EDT | 190.00 | 19.00 | 15.95 | 16.35 | 0.00 | - | - | 80 | 30.96% |
| PEP220819P00200000 | 2022-08-08 12:23PM EDT | 200.00 | 26.00 | 25.95 | 26.40 | +0.27 | +1.05% | 1 | 1 | 46.48% |
| PEP220819P00245000 | 2022-08-05 10:58AM EDT | 245.00 | 72.05 | 70.95 | 71.45 | 0.00 | - | 1 | 0 | 78.13% |
© 2022 Yahoo. All rights reserved.
