PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240119C00080000 | 2022-08-01 11:50AM EDT | 80.00 | 97.57 | 95.80 | 97.00 | 0.00 | - | 1 | 2 | 34.47% |
| PEP240119C00085000 | 2022-07-28 12:56PM EDT | 85.00 | 89.28 | 91.15 | 92.50 | 0.00 | - | 1 | 11 | 36.33% |
| PEP240119C00100000 | 2022-07-05 11:41AM EDT | 100.00 | 68.00 | 76.15 | 77.70 | 0.00 | - | 2 | 11 | 30.31% |
| PEP240119C00105000 | 2022-05-19 11:45AM EDT | 105.00 | 58.85 | 54.95 | 56.35 | 0.00 | - | 1 | 6 | 0.00% |
| PEP240119C00110000 | 2022-05-23 11:03AM EDT | 110.00 | 58.00 | 54.65 | 56.70 | 0.00 | - | 2 | 6 | 0.00% |
| PEP240119C00115000 | 2022-07-12 9:47AM EDT | 115.00 | 59.60 | 62.00 | 63.25 | 0.00 | - | 8 | 29 | 26.17% |
| PEP240119C00120000 | 2022-07-29 2:03PM EDT | 120.00 | 57.55 | 58.90 | 59.70 | 0.00 | - | 1 | 20 | 28.53% |
| PEP240119C00125000 | 2022-07-15 11:55AM EDT | 125.00 | 50.50 | 54.45 | 55.35 | 0.00 | - | 3 | 9 | 27.86% |
| PEP240119C00130000 | 2022-06-13 2:55PM EDT | 130.00 | 39.03 | 45.65 | 46.65 | 0.00 | - | 2 | 44 | 12.35% |
| PEP240119C00135000 | 2022-06-01 3:43PM EDT | 135.00 | 38.40 | 40.25 | 42.15 | 0.00 | - | 1 | 12 | 14.25% |
| PEP240119C00140000 | 2022-07-29 2:06PM EDT | 140.00 | 40.48 | 42.00 | 42.90 | 0.00 | - | 8 | 33 | 25.88% |
| PEP240119C00145000 | 2022-08-08 1:10PM EDT | 145.00 | 36.60 | 38.35 | 39.00 | 0.00 | - | 1 | 45 | 25.26% |
| PEP240119C00150000 | 2022-08-08 1:34PM EDT | 150.00 | 33.05 | 34.35 | 35.25 | 0.00 | - | 4 | 58 | 24.66% |
| PEP240119C00155000 | 2022-08-11 2:13PM EDT | 155.00 | 30.86 | 31.05 | 31.60 | 0.00 | - | 4 | 72 | 23.99% |
| PEP240119C00160000 | 2022-08-10 12:26PM EDT | 160.00 | 26.85 | 27.25 | 28.15 | 0.00 | - | 7 | 195 | 23.38% |
| PEP240119C00165000 | 2022-08-05 11:41AM EDT | 165.00 | 22.18 | 24.35 | 24.90 | 0.00 | - | 1 | 68 | 22.82% |
| PEP240119C00170000 | 2022-08-12 1:56PM EDT | 170.00 | 21.59 | 21.35 | 21.90 | +0.83 | +4.00% | 1 | 2,305 | 22.34% |
| PEP240119C00175000 | 2022-08-11 3:50PM EDT | 175.00 | 17.96 | 18.60 | 19.10 | 0.00 | - | 8 | 549 | 21.86% |
| PEP240119C00180000 | 2022-08-10 12:00PM EDT | 180.00 | 16.00 | 15.95 | 16.55 | +0.38 | +2.43% | 15 | 590 | 21.44% |
| PEP240119C00185000 | 2022-08-08 12:10PM EDT | 185.00 | 12.66 | 13.65 | 14.20 | 0.00 | - | 2 | 501 | 21.01% |
| PEP240119C00190000 | 2022-08-08 3:45PM EDT | 190.00 | 10.95 | 11.50 | 12.05 | 0.00 | - | 147 | 326 | 20.58% |
| PEP240119C00195000 | 2022-07-29 9:37AM EDT | 195.00 | 8.85 | 9.65 | 10.15 | 0.00 | - | 6 | 182 | 20.19% |
| PEP240119C00200000 | 2022-08-12 10:33AM EDT | 200.00 | 7.75 | 8.00 | 8.50 | +0.45 | +6.16% | 1 | 213 | 19.87% |
| PEP240119C00210000 | 2022-08-12 2:12PM EDT | 210.00 | 5.60 | 5.35 | 5.70 | +0.10 | +1.82% | 5 | 1,116 | 19.12% |
| PEP240119C00220000 | 2022-07-21 2:32PM EDT | 220.00 | 2.69 | 3.45 | 3.80 | 0.00 | - | 2 | 14 | 18.70% |
| PEP240119C00230000 | 2022-08-02 3:06PM EDT | 230.00 | 2.30 | 2.18 | 2.50 | 0.00 | - | 1 | 17 | 18.42% |
| PEP240119C00240000 | 2022-07-13 9:47AM EDT | 240.00 | 1.30 | 1.32 | 1.70 | 0.00 | - | 1 | 11 | 18.42% |
| PEP240119C00250000 | 2022-08-08 1:51PM EDT | 250.00 | 0.97 | 0.80 | 1.09 | 0.00 | - | 8 | 13 | 18.24% |
| PEP240119C00260000 | 2022-07-20 12:51PM EDT | 260.00 | 0.48 | 0.50 | 0.90 | 0.00 | - | 1 | 4 | 19.03% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240119P00080000 | 2022-08-10 12:07PM EDT | 80.00 | 1.10 | 0.90 | 1.16 | 0.00 | - | 3 | 492 | 40.02% |
| PEP240119P00085000 | 2022-07-20 1:36PM EDT | 85.00 | 1.48 | 1.00 | 1.49 | 0.00 | - | 1 | 225 | 39.34% |
| PEP240119P00090000 | 2022-08-02 9:55AM EDT | 90.00 | 1.56 | 1.06 | 1.66 | 0.00 | - | 1 | 45 | 37.57% |
| PEP240119P00095000 | 2022-08-08 3:05PM EDT | 95.00 | 1.65 | 1.26 | 1.86 | 0.00 | - | 1 | 29 | 35.94% |
| PEP240119P00100000 | 2022-08-08 1:57PM EDT | 100.00 | 2.00 | 1.63 | 2.00 | 0.00 | - | 2 | 58 | 34.02% |
| PEP240119P00105000 | 2022-08-08 11:02AM EDT | 105.00 | 2.13 | 1.87 | 2.28 | 0.00 | - | 1 | 5 | 32.68% |
| PEP240119P00110000 | 2022-07-08 11:17AM EDT | 110.00 | 3.02 | 2.31 | 2.87 | 0.00 | - | 2 | 72 | 32.28% |
| PEP240119P00115000 | 2022-07-20 1:23PM EDT | 115.00 | 3.35 | 2.49 | 2.94 | 0.00 | - | 5 | 525 | 30.09% |
| PEP240119P00120000 | 2022-08-01 2:38PM EDT | 120.00 | 3.05 | 2.88 | 3.35 | 0.00 | - | 3 | 293 | 28.90% |
| PEP240119P00125000 | 2022-07-26 11:45AM EDT | 125.00 | 4.45 | 3.35 | 3.55 | 0.00 | - | 100 | 743 | 27.09% |
| PEP240119P00130000 | 2022-08-04 11:35AM EDT | 130.00 | 4.31 | 3.90 | 4.10 | 0.00 | - | 15 | 120 | 26.09% |
| PEP240119P00135000 | 2022-08-05 12:53PM EDT | 135.00 | 5.09 | 4.50 | 4.70 | 0.00 | - | 1 | 749 | 25.04% |
| PEP240119P00140000 | 2022-08-01 3:51PM EDT | 140.00 | 5.07 | 5.25 | 5.45 | 0.00 | - | 4 | 73 | 24.15% |
| PEP240119P00145000 | 2022-07-19 3:07PM EDT | 145.00 | 7.65 | 6.10 | 6.35 | 0.00 | - | 1 | 218 | 23.34% |
| PEP240119P00150000 | 2022-07-28 12:42PM EDT | 150.00 | 8.05 | 7.10 | 7.45 | 0.00 | - | 1 | 82 | 22.66% |
| PEP240119P00155000 | 2022-08-10 12:15PM EDT | 155.00 | 9.00 | 8.35 | 8.65 | 0.00 | - | 1 | 37 | 21.91% |
| PEP240119P00160000 | 2022-08-08 3:45PM EDT | 160.00 | 10.80 | 9.75 | 10.05 | 0.00 | - | 147 | 258 | 21.23% |
| PEP240119P00165000 | 2022-07-26 11:45AM EDT | 165.00 | 13.90 | 11.30 | 11.65 | 0.00 | - | 102 | 187 | 20.58% |
| PEP240119P00170000 | 2022-08-11 11:42AM EDT | 170.00 | 13.19 | 13.05 | 13.55 | 0.00 | - | 2 | 70 | 20.06% |
| PEP240119P00175000 | 2022-08-10 10:59AM EDT | 175.00 | 15.70 | 15.10 | 15.60 | 0.00 | - | 3 | 350 | 19.46% |
| PEP240119P00180000 | 2022-08-10 10:54AM EDT | 180.00 | 18.00 | 17.50 | 17.95 | 0.00 | - | 2 | 44 | 18.95% |
| PEP240119P00185000 | 2022-08-10 11:09AM EDT | 185.00 | 20.45 | 19.75 | 20.85 | 0.00 | - | 5 | 7 | 18.81% |
| PEP240119P00190000 | 2022-07-13 1:15PM EDT | 190.00 | 26.35 | 22.60 | 23.15 | 0.00 | - | 7 | 6 | 17.67% |
| PEP240119P00195000 | 2022-08-09 12:35PM EDT | 195.00 | 27.45 | - | - | 0.00 | - | - | - | 0.00% |
| PEP240119P00200000 | 2022-07-14 11:31AM EDT | 200.00 | 34.77 | 28.95 | 29.90 | 0.00 | - | 5 | 21 | 17.11% |
| PEP240119P00210000 | 2022-07-07 3:50PM EDT | 210.00 | 41.77 | 37.90 | 39.00 | 0.00 | - | 1 | 4 | 18.83% |
| PEP240119P00220000 | 2022-08-11 10:30AM EDT | 220.00 | 44.80 | 44.95 | 45.55 | 0.00 | - | 3 | 4 | 15.36% |
| PEP240119P00230000 | 2021-11-10 4:15PM EDT | 230.00 | 72.14 | 64.90 | 69.00 | 0.00 | - | 2 | 3 | 37.65% |
| PEP240119P00240000 | 2021-12-06 11:42AM EDT | 240.00 | 77.80 | 68.75 | 71.65 | 0.00 | - | 1 | 0 | 30.20% |
| PEP240119P00250000 | 2022-01-18 1:05AM EDT | 250.00 | 79.98 | 84.45 | 88.05 | 0.00 | - | 2 | 0 | 41.29% |
© 2022 Yahoo. All rights reserved.
