PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220527C00150000 | 2022-05-20 1:02PM EDT | 150.00 | 11.25 | 12.20 | 13.30 | -1.20 | -9.64% | 1 | 9 | 57.91% |
| PEP220527C00157500 | 2022-05-20 11:21AM EDT | 157.50 | 5.80 | 5.60 | 5.85 | +0.85 | +17.17% | 68 | 27 | 32.94% |
| PEP220527C00160000 | 2022-05-20 3:53PM EDT | 160.00 | 3.69 | 3.70 | 3.95 | +0.14 | +3.94% | 41 | 156 | 30.37% |
| PEP220527C00165000 | 2022-05-20 3:56PM EDT | 165.00 | 1.20 | 1.09 | 1.22 | -0.07 | -5.51% | 158 | 265 | 26.07% |
| PEP220527C00167500 | 2022-05-20 2:18PM EDT | 167.50 | 0.48 | 0.49 | 0.60 | -0.17 | -26.15% | 31 | 287 | 25.90% |
| PEP220527C00170000 | 2022-05-20 3:58PM EDT | 170.00 | 0.27 | 0.24 | 0.29 | -0.09 | -25.00% | 139 | 740 | 26.47% |
| PEP220527C00172500 | 2022-05-20 3:46PM EDT | 172.50 | 0.12 | 0.03 | 0.14 | -0.09 | -42.86% | 66 | 161 | 27.34% |
| PEP220527C00175000 | 2022-05-20 3:47PM EDT | 175.00 | 0.08 | 0.01 | 0.17 | -0.06 | -42.86% | 166 | 4,424 | 33.59% |
| PEP220527C00177500 | 2022-05-20 3:45PM EDT | 177.50 | 0.06 | 0.01 | 0.17 | -0.06 | -50.00% | 53 | 173 | 38.48% |
| PEP220527C00180000 | 2022-05-20 2:23PM EDT | 180.00 | 0.06 | 0.02 | 0.15 | +0.01 | +20.00% | 31 | 666 | 42.19% |
| PEP220527C00182500 | 2022-05-20 2:22PM EDT | 182.50 | 0.09 | 0.03 | 0.16 | +0.02 | +28.57% | 81 | 240 | 47.27% |
| PEP220527C00185000 | 2022-05-20 3:36PM EDT | 185.00 | 0.06 | 0.01 | 0.10 | -0.02 | -25.00% | 852 | 270 | 47.66% |
| PEP220527C00190000 | 2022-05-20 11:21AM EDT | 190.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 102 | 679 | 51.76% |
| PEP220527C00195000 | 2022-05-20 12:06PM EDT | 195.00 | 0.05 | 0.00 | 0.27 | +0.02 | +66.67% | 410 | 89 | 66.21% |
| PEP220527C00205000 | 2022-05-20 12:18PM EDT | 205.00 | 0.03 | 0.00 | 0.16 | +0.01 | +50.00% | 45 | 184 | 75.00% |
| PEP220527C00210000 | 2022-05-20 11:47AM EDT | 210.00 | 0.03 | 0.01 | 0.17 | -0.01 | -25.00% | 237 | 256 | 82.81% |
| PEP220527C00215000 | 2022-05-20 12:01PM EDT | 215.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 212 | 140 | 78.13% |
| PEP220527C00220000 | 2022-05-20 3:24PM EDT | 220.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 10 | 352 | 83.98% |
| PEP220527C00225000 | 2022-05-17 3:44PM EDT | 225.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 116 | 85.94% |
| PEP220527C00230000 | 2022-05-18 9:42AM EDT | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,872 | 88.28% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220527P00105000 | 2022-05-12 11:53AM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 348 | 100.00% |
| PEP220527P00110000 | 2022-05-20 12:41PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 44 | 175 | 90.63% |
| PEP220527P00115000 | 2022-05-20 1:09PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 345 | 208 | 81.25% |
| PEP220527P00120000 | 2022-05-20 9:40AM EDT | 120.00 | 0.05 | 0.01 | 0.13 | -0.05 | -50.00% | 400 | 1,000 | 95.31% |
| PEP220527P00125000 | 2022-05-20 2:35PM EDT | 125.00 | 0.05 | 0.01 | 0.11 | -0.05 | -50.00% | 93 | 38 | 82.03% |
| PEP220527P00130000 | 2022-05-20 1:41PM EDT | 130.00 | 0.09 | 0.01 | 0.20 | -0.06 | -40.00% | 20 | 41 | 76.76% |
| PEP220527P00135000 | 2022-05-20 2:16PM EDT | 135.00 | 0.12 | 0.03 | 0.37 | -0.08 | -40.00% | 1 | 182 | 72.66% |
| PEP220527P00140000 | 2022-05-18 2:23PM EDT | 140.00 | 0.25 | 0.06 | 0.27 | 0.00 | - | 19 | 53 | 58.40% |
| PEP220527P00145000 | 2022-05-20 3:05PM EDT | 145.00 | 0.20 | 0.20 | 0.33 | -0.19 | -48.72% | 37 | 21 | 51.27% |
| PEP220527P00150000 | 2022-05-20 3:46PM EDT | 150.00 | 0.25 | 0.33 | 0.40 | -0.39 | -60.94% | 11 | 78 | 42.73% |
| PEP220527P00152500 | 2022-05-20 3:49PM EDT | 152.50 | 0.46 | 0.43 | 0.53 | -0.37 | -44.58% | 190 | 177 | 38.89% |
| PEP220527P00155000 | 2022-05-20 3:53PM EDT | 155.00 | 0.73 | 0.62 | 0.73 | -0.30 | -29.13% | 183 | 100 | 35.21% |
| PEP220527P00157500 | 2022-05-20 3:59PM EDT | 157.50 | 0.96 | 0.86 | 1.04 | -0.54 | -36.00% | 99 | 194 | 31.52% |
| PEP220527P00160000 | 2022-05-20 3:53PM EDT | 160.00 | 1.60 | 1.48 | 1.62 | -0.65 | -28.89% | 190 | 333 | 28.93% |
| PEP220527P00162500 | 2022-05-20 3:34PM EDT | 162.50 | 2.25 | 2.32 | 2.67 | -1.10 | -32.84% | 64 | 163 | 28.13% |
| PEP220527P00165000 | 2022-05-20 3:53PM EDT | 165.00 | 4.00 | 3.80 | 4.00 | -0.10 | -2.44% | 91 | 588 | 25.95% |
| PEP220527P00167500 | 2022-05-20 3:15PM EDT | 167.50 | 6.40 | 5.65 | 5.95 | -0.15 | -2.29% | 5 | 191 | 26.88% |
| PEP220527P00170000 | 2022-05-20 2:52PM EDT | 170.00 | 8.50 | 7.85 | 8.20 | -0.45 | -5.03% | 48 | 501 | 29.25% |
| PEP220527P00172500 | 2022-05-20 12:10PM EDT | 172.50 | 12.20 | 10.20 | 10.65 | +1.34 | +12.34% | 27 | 157 | 34.18% |
| PEP220527P00175000 | 2022-05-20 11:39AM EDT | 175.00 | 14.00 | 12.30 | 13.15 | +0.24 | +1.74% | 8 | 4,116 | 39.84% |
| PEP220527P00180000 | 2022-05-18 9:50AM EDT | 180.00 | 9.35 | 17.35 | 18.45 | 0.00 | - | 1 | 5 | 58.74% |
© 2022 Yahoo. All rights reserved.
