PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230120C00065000 | 2022-08-01 2:42PM EDT | 65.00 | 111.50 | 110.45 | 111.50 | 0.00 | - | 1 | 1 | 0.00% |
| PEP230120C00070000 | 2022-07-27 10:44AM EDT | 70.00 | 99.43 | 105.45 | 106.65 | 0.00 | - | 1 | 7 | 49.61% |
| PEP230120C00075000 | 2021-12-02 11:10AM EDT | 75.00 | 84.21 | 97.05 | 100.35 | 0.00 | - | 1 | 2 | 0.00% |
| PEP230120C00080000 | 2022-07-08 12:01PM EDT | 80.00 | 91.95 | 96.15 | 96.70 | 0.00 | - | 8 | 1 | 47.66% |
| PEP230120C00085000 | 2022-07-07 10:09AM EDT | 85.00 | 84.85 | 90.90 | 91.60 | 0.00 | - | 5 | 2 | 0.00% |
| PEP230120C00090000 | 2022-07-20 10:39AM EDT | 90.00 | 79.00 | 85.55 | 86.00 | 0.00 | - | 14 | 14 | 0.00% |
| PEP230120C00095000 | 2022-08-03 10:51AM EDT | 95.00 | 80.74 | 80.55 | 80.90 | 0.00 | - | 520 | 5 | 0.00% |
| PEP230120C00100000 | 2022-08-03 2:07PM EDT | 100.00 | 76.35 | 75.60 | 76.10 | 0.00 | - | 1 | 85 | 0.00% |
| PEP230120C00105000 | 2022-08-03 2:07PM EDT | 105.00 | 71.37 | 70.60 | 71.10 | 0.00 | - | 1 | 30 | 0.00% |
| PEP230120C00110000 | 2022-07-08 11:04AM EDT | 110.00 | 62.85 | 66.60 | 66.95 | 0.00 | - | 1 | 110 | 36.43% |
| PEP230120C00115000 | 2022-08-09 12:39PM EDT | 115.00 | 60.28 | 60.80 | 61.25 | 0.00 | - | 1 | 230 | 0.00% |
| PEP230120C00120000 | 2021-12-23 1:26PM EDT | 120.00 | 51.02 | 53.50 | 56.20 | 0.00 | - | 1 | 257 | 0.00% |
| PEP230120C00125000 | 2022-08-09 9:53AM EDT | 125.00 | 50.34 | 51.10 | 51.55 | 0.00 | - | 1 | 344 | 0.00% |
| PEP230120C00130000 | 2022-07-14 12:44PM EDT | 130.00 | 41.05 | 46.35 | 46.70 | 0.00 | - | 1 | 220 | 20.02% |
| PEP230120C00135000 | 2022-08-01 11:21AM EDT | 135.00 | 43.05 | 41.60 | 41.95 | 0.00 | - | 3 | 161 | 22.36% |
| PEP230120C00140000 | 2022-08-01 10:43AM EDT | 140.00 | 38.84 | 36.85 | 37.20 | 0.00 | - | 6 | 268 | 22.17% |
| PEP230120C00145000 | 2022-08-11 2:13PM EDT | 145.00 | 32.81 | 32.30 | 32.70 | -0.69 | -2.06% | 6 | 276 | 22.62% |
| PEP230120C00150000 | 2022-08-11 1:03PM EDT | 150.00 | 28.80 | 27.85 | 28.25 | +2.53 | +9.63% | 12 | 449 | 22.16% |
| PEP230120C00155000 | 2022-08-11 10:39AM EDT | 155.00 | 24.80 | 23.55 | 23.85 | -0.15 | -0.60% | 3 | 717 | 21.14% |
| PEP230120C00160000 | 2022-08-10 3:41PM EDT | 160.00 | 19.92 | 19.50 | 19.75 | +0.72 | +3.75% | 6 | 3,390 | 20.44% |
| PEP230120C00165000 | 2022-08-08 12:40PM EDT | 165.00 | 14.73 | 15.75 | 15.95 | 0.00 | - | 1 | 779 | 19.76% |
| PEP230120C00170000 | 2022-08-10 10:22AM EDT | 170.00 | 13.00 | 12.35 | 12.55 | +1.47 | +12.75% | 1 | 2,674 | 19.21% |
| PEP230120C00175000 | 2022-08-11 2:09PM EDT | 175.00 | 9.63 | 9.35 | 9.55 | +0.27 | +2.88% | 10 | 1,996 | 18.66% |
| PEP230120C00180000 | 2022-08-11 1:46PM EDT | 180.00 | 7.20 | 6.80 | 7.00 | +0.45 | +6.67% | 48 | 2,117 | 18.12% |
| PEP230120C00185000 | 2022-08-11 12:51PM EDT | 185.00 | 5.29 | 4.80 | 4.90 | +0.29 | +5.80% | 21 | 2,026 | 17.56% |
| PEP230120C00190000 | 2022-08-11 2:09PM EDT | 190.00 | 3.36 | 3.20 | 3.35 | -0.04 | -1.18% | 77 | 1,749 | 17.25% |
| PEP230120C00195000 | 2022-08-11 2:33PM EDT | 195.00 | 2.10 | 2.09 | 2.16 | -0.09 | -4.11% | 54 | 3,867 | 16.85% |
| PEP230120C00200000 | 2022-08-11 12:19PM EDT | 200.00 | 1.50 | 1.32 | 1.39 | +0.04 | +2.74% | 29 | 1,031 | 16.71% |
| PEP230120C00210000 | 2022-08-10 9:35AM EDT | 210.00 | 0.70 | 0.53 | 0.59 | +0.09 | +14.75% | 8 | 406 | 16.94% |
| PEP230120C00220000 | 2022-08-05 10:35AM EDT | 220.00 | 0.30 | 0.20 | 0.49 | 0.00 | - | 5 | 355 | 19.59% |
| PEP230120C00230000 | 2022-08-02 9:53AM EDT | 230.00 | 0.25 | 0.11 | 0.30 | 0.00 | - | 1 | 107 | 20.75% |
| PEP230120C00240000 | 2022-08-09 2:46PM EDT | 240.00 | 0.22 | 0.04 | 0.39 | 0.00 | - | 3 | 123 | 24.49% |
| PEP230120C00250000 | 2022-07-28 3:39PM EDT | 250.00 | 0.10 | 0.03 | 0.37 | 0.00 | - | - | 33 | 26.83% |
| PEP230120C00260000 | 2022-07-11 12:42PM EDT | 260.00 | 0.28 | 0.01 | 0.32 | 0.00 | - | - | 6 | 28.61% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230120P00065000 | 2022-08-10 12:41PM EDT | 65.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 10 | 202 | 61.23% |
| PEP230120P00070000 | 2022-07-14 3:04PM EDT | 70.00 | 0.23 | 0.08 | 0.15 | 0.00 | - | 1 | 130 | 57.91% |
| PEP230120P00075000 | 2022-07-15 11:04AM EDT | 75.00 | 0.29 | 0.05 | 0.49 | 0.00 | - | 10 | 147 | 60.35% |
| PEP230120P00080000 | 2022-07-28 1:27PM EDT | 80.00 | 0.25 | 0.07 | 0.50 | 0.00 | - | 10 | 252 | 56.59% |
| PEP230120P00085000 | 2022-07-29 2:59PM EDT | 85.00 | 0.30 | 0.20 | 0.27 | 0.00 | - | 1 | 215 | 51.17% |
| PEP230120P00090000 | 2022-08-11 9:31AM EDT | 90.00 | 0.30 | 0.20 | 0.40 | -0.10 | -25.00% | 2 | 166 | 51.51% |
| PEP230120P00095000 | 2022-08-11 9:58AM EDT | 95.00 | 0.35 | 0.30 | 0.35 | -0.15 | -30.00% | 1 | 277 | 46.83% |
| PEP230120P00100000 | 2022-08-10 9:42AM EDT | 100.00 | 0.52 | 0.30 | 0.75 | +0.08 | +18.18% | 1 | 1,535 | 49.56% |
| PEP230120P00105000 | 2022-08-02 2:40PM EDT | 105.00 | 0.43 | 0.40 | 0.45 | 0.00 | - | 1 | 947 | 41.75% |
| PEP230120P00110000 | 2022-08-10 9:42AM EDT | 110.00 | 0.67 | 0.40 | 0.85 | +0.07 | +11.67% | 1 | 422 | 43.41% |
| PEP230120P00115000 | 2022-08-10 2:50PM EDT | 115.00 | 0.60 | 0.40 | 0.94 | -0.16 | -21.05% | 141 | 440 | 40.80% |
| PEP230120P00120000 | 2022-08-10 2:50PM EDT | 120.00 | 0.73 | 0.39 | 0.99 | -0.06 | -7.59% | 2 | 2,009 | 37.84% |
| PEP230120P00125000 | 2022-08-10 2:26PM EDT | 125.00 | 0.90 | 0.51 | 1.18 | -0.11 | -10.89% | 1 | 1,028 | 35.96% |
| PEP230120P00130000 | 2022-08-10 3:28PM EDT | 130.00 | 1.03 | 0.98 | 1.03 | -0.17 | -14.17% | 7 | 2,388 | 31.60% |
| PEP230120P00135000 | 2022-08-10 2:25PM EDT | 135.00 | 1.29 | 1.19 | 1.24 | -0.13 | -9.15% | 23 | 1,031 | 29.81% |
| PEP230120P00140000 | 2022-08-10 9:42AM EDT | 140.00 | 1.66 | 1.47 | 1.52 | -0.09 | -5.14% | 14 | 1,985 | 28.14% |
| PEP230120P00145000 | 2022-08-11 1:55PM EDT | 145.00 | 1.85 | 1.84 | 1.91 | -0.31 | -14.35% | 30 | 1,945 | 26.69% |
| PEP230120P00150000 | 2022-08-11 1:02PM EDT | 150.00 | 2.27 | 2.35 | 2.42 | -0.38 | -14.34% | 33 | 4,263 | 25.31% |
| PEP230120P00155000 | 2022-08-11 1:02PM EDT | 155.00 | 2.91 | 3.00 | 3.10 | -0.59 | -16.86% | 56 | 2,316 | 24.06% |
| PEP230120P00160000 | 2022-08-11 1:44PM EDT | 160.00 | 3.85 | 3.90 | 4.05 | -0.65 | -14.44% | 31 | 5,985 | 23.06% |
| PEP230120P00165000 | 2022-08-11 12:06PM EDT | 165.00 | 4.90 | 5.10 | 5.25 | -0.75 | -13.27% | 34 | 2,365 | 22.07% |
| PEP230120P00170000 | 2022-08-11 12:51PM EDT | 170.00 | 6.30 | 6.60 | 6.85 | -1.10 | -14.86% | 39 | 2,057 | 21.32% |
| PEP230120P00175000 | 2022-08-11 11:36AM EDT | 175.00 | 8.40 | 8.60 | 8.85 | -0.95 | -10.16% | 130 | 1,304 | 20.65% |
| PEP230120P00180000 | 2022-08-11 12:26PM EDT | 180.00 | 10.60 | 11.05 | 11.30 | -2.25 | -17.51% | 115 | 331 | 20.10% |
| PEP230120P00185000 | 2022-08-10 2:35PM EDT | 185.00 | 14.42 | 14.05 | 14.30 | -4.18 | -22.47% | 1 | 63 | 19.86% |
| PEP230120P00190000 | 2022-07-26 11:52AM EDT | 190.00 | 22.38 | 17.50 | 17.80 | 0.00 | - | 10 | 70 | 19.89% |
| PEP230120P00195000 | 2022-08-10 2:35PM EDT | 195.00 | 21.88 | 21.50 | 21.75 | -3.82 | -14.86% | 11 | 72 | 20.26% |
| PEP230120P00200000 | 2022-07-21 9:57AM EDT | 200.00 | 32.00 | 25.75 | 26.05 | 0.00 | - | 1 | 58 | 20.95% |
| PEP230120P00210000 | 2021-12-29 12:24PM EDT | 210.00 | 42.55 | 40.55 | 41.55 | 0.00 | - | 1 | 88 | 40.58% |
| PEP230120P00220000 | 2021-11-10 8:00AM EDT | 220.00 | 69.25 | 52.80 | 56.75 | 0.00 | - | 1 | 13 | 53.41% |
| PEP230120P00230000 | 2021-11-10 4:15PM EDT | 230.00 | 69.55 | 62.85 | 65.90 | 0.00 | - | 2 | 10 | 57.23% |
| PEP230120P00250000 | 2022-08-02 10:53AM EDT | 250.00 | 74.55 | 74.20 | 75.60 | 0.00 | - | 2 | 2 | 38.77% |
© 2022 Yahoo. All rights reserved.
