PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220930C00110000 | 2022-09-23 10:01AM EDT | 110.00 | 58.40 | 56.80 | 59.15 | -4.99 | -7.87% | 3 | 2 | 215.04% |
| PEP220930C00157500 | 2022-09-23 1:53PM EDT | 157.50 | 10.55 | 10.80 | 11.60 | -0.20 | -1.86% | 5 | 11 | 49.85% |
| PEP220930C00160000 | 2022-09-23 2:01PM EDT | 160.00 | 8.15 | 8.55 | 9.15 | -4.08 | -33.36% | 17 | 18 | 42.58% |
| PEP220930C00162500 | 2022-09-23 3:01PM EDT | 162.50 | 5.30 | 6.25 | 7.05 | +5.30 | - | 9 | 16 | 41.07% |
| PEP220930C00165000 | 2022-09-22 2:22PM EDT | 165.00 | 4.96 | 4.15 | 4.75 | 0.00 | - | 11 | 67 | 33.69% |
| PEP220930C00167500 | 2022-09-23 3:56PM EDT | 167.50 | 2.64 | 2.75 | 2.99 | -0.61 | -18.77% | 449 | 253 | 31.18% |
| PEP220930C00170000 | 2022-09-23 3:57PM EDT | 170.00 | 1.43 | 1.48 | 1.68 | -0.52 | -26.67% | 617 | 349 | 29.69% |
| PEP220930C00172500 | 2022-09-23 3:59PM EDT | 172.50 | 0.71 | 0.63 | 0.80 | -0.26 | -26.80% | 77 | 1,542 | 28.30% |
| PEP220930C00175000 | 2022-09-23 3:58PM EDT | 175.00 | 0.32 | 0.20 | 0.44 | -0.16 | -33.33% | 45 | 324 | 30.13% |
| PEP220930C00177500 | 2022-09-23 3:51PM EDT | 177.50 | 0.13 | 0.06 | 0.21 | -0.09 | -40.91% | 7 | 76 | 30.86% |
| PEP220930C00180000 | 2022-09-23 3:53PM EDT | 180.00 | 0.08 | 0.03 | 0.10 | -0.12 | -60.00% | 11 | 345 | 31.84% |
| PEP220930C00182500 | 2022-09-23 9:33AM EDT | 182.50 | 0.05 | 0.02 | 0.28 | -0.01 | -16.67% | 1 | 10 | 45.65% |
| PEP220930C00185000 | 2022-09-22 11:51AM EDT | 185.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 102 | 210 | 51.95% |
| PEP220930C00187500 | 2022-09-22 1:40PM EDT | 187.50 | 0.10 | 0.01 | 0.30 | 0.00 | - | 7 | 5 | 50.98% |
| PEP220930C00190000 | 2022-09-23 2:48PM EDT | 190.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 10 | 133 | 54.69% |
| PEP220930C00195000 | 2022-09-23 9:34AM EDT | 195.00 | 0.01 | 0.00 | 0.24 | -0.08 | -88.89% | 1 | 8 | 63.09% |
| PEP220930C00197500 | 2022-09-20 10:26AM EDT | 197.50 | 0.04 | 0.00 | 0.25 | +0.04 | - | - | 10 | 67.97% |
| PEP220930C00200000 | 2022-09-20 10:27AM EDT | 200.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 80 | 32 | 76.07% |
| PEP220930C00205000 | 2022-09-23 10:56AM EDT | 205.00 | 0.01 | 0.01 | 0.41 | -0.02 | -66.67% | 17 | 144 | 87.99% |
| PEP220930C00210000 | 2022-09-21 11:54AM EDT | 210.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 18 | 90.23% |
| PEP220930C00215000 | 2022-09-21 2:51PM EDT | 215.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 60 | 187 | 104.30% |
| PEP220930C00220000 | 2022-09-22 11:37AM EDT | 220.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 30 | 189 | 103.13% |
| PEP220930C00225000 | 2022-09-19 10:46AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 365 | 79.69% |
| PEP220930C00230000 | 2022-09-14 10:18AM EDT | 230.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 70 | 180 | 96.88% |
| PEP220930C00235000 | 2022-09-12 2:11PM EDT | 235.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 60 | 60 | 117.58% |
| PEP220930C00240000 | 2022-09-09 1:27PM EDT | 240.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 10 | 150 | 123.83% |
| PEP220930C00245000 | 2022-09-13 9:52AM EDT | 245.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 407 | 114.06% |
| PEP220930C00250000 | 2022-09-20 1:19PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,433 | 115.63% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220930P00105000 | 2022-09-06 11:16AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 150.00% |
| PEP220930P00110000 | 2022-09-07 10:19AM EDT | 110.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 6 | 148.44% |
| PEP220930P00115000 | 2022-09-23 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 40 | 889 | 106.25% |
| PEP220930P00120000 | 2022-09-21 2:49PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 111 | 93.75% |
| PEP220930P00125000 | 2022-09-21 10:43AM EDT | 125.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 50 | 89 | 118.36% |
| PEP220930P00130000 | 2022-09-14 11:47AM EDT | 130.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 60 | 125 | 107.81% |
| PEP220930P00135000 | 2022-09-22 2:35PM EDT | 135.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 6 | 83 | 93.95% |
| PEP220930P00140000 | 2022-09-21 11:48AM EDT | 140.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 6 | 16 | 80.66% |
| PEP220930P00144000 | 2022-09-20 10:22AM EDT | 144.00 | 0.05 | 0.00 | 0.44 | +0.05 | - | - | 65 | 76.37% |
| PEP220930P00145000 | 2022-09-21 10:50AM EDT | 145.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 10 | 17 | 56.25% |
| PEP220930P00146000 | 2022-09-22 3:59PM EDT | 146.00 | 0.13 | 0.01 | 0.40 | +0.13 | - | - | 22 | 69.82% |
| PEP220930P00148000 | 2022-09-22 11:33AM EDT | 148.00 | 0.09 | 0.01 | 0.46 | +0.09 | - | - | 4 | 66.11% |
| PEP220930P00149000 | 2022-09-22 3:26PM EDT | 149.00 | 0.09 | 0.01 | 0.54 | +0.09 | - | - | 13 | 65.33% |
| PEP220930P00150000 | 2022-09-23 3:34PM EDT | 150.00 | 0.08 | 0.02 | 0.05 | -0.02 | -20.00% | 17 | 66 | 46.48% |
| PEP220930P00152500 | 2022-09-23 3:25PM EDT | 152.50 | 0.10 | 0.06 | 0.12 | -0.03 | -23.08% | 89 | 13 | 46.88% |
| PEP220930P00155000 | 2022-09-23 3:53PM EDT | 155.00 | 0.13 | 0.14 | 0.28 | -0.02 | -13.33% | 71 | 31 | 48.24% |
| PEP220930P00157500 | 2022-09-23 3:06PM EDT | 157.50 | 0.28 | 0.16 | 0.69 | 0.00 | - | 890 | 224 | 52.59% |
| PEP220930P00160000 | 2022-09-23 3:11PM EDT | 160.00 | 0.45 | 0.26 | 0.45 | +0.16 | +55.17% | 178 | 1,041 | 38.28% |
| PEP220930P00162500 | 2022-09-23 3:59PM EDT | 162.50 | 0.68 | 0.49 | 0.88 | +0.13 | +23.64% | 873 | 736 | 38.43% |
| PEP220930P00165000 | 2022-09-23 3:48PM EDT | 165.00 | 1.01 | 0.85 | 1.20 | +0.07 | +7.45% | 257 | 475 | 33.25% |
| PEP220930P00167500 | 2022-09-23 3:59PM EDT | 167.50 | 1.71 | 1.60 | 1.80 | +0.04 | +2.40% | 583 | 669 | 28.98% |
| PEP220930P00170000 | 2022-09-23 3:07PM EDT | 170.00 | 3.65 | 2.75 | 2.98 | +0.79 | +27.62% | 35 | 208 | 27.34% |
| PEP220930P00172500 | 2022-09-23 3:14PM EDT | 172.50 | 5.55 | 4.30 | 5.00 | +1.41 | +34.06% | 17 | 141 | 31.74% |
| PEP220930P00175000 | 2022-09-23 3:08PM EDT | 175.00 | 7.55 | 6.35 | 7.15 | +1.55 | +25.83% | 3 | 83 | 34.82% |
| PEP220930P00177500 | 2022-09-21 3:10PM EDT | 177.50 | 7.10 | 8.65 | 9.60 | 0.00 | - | 1 | 14 | 41.65% |
| PEP220930P00180000 | 2022-09-22 10:05AM EDT | 180.00 | 11.55 | 11.15 | 11.95 | 0.00 | - | 1 | 30 | 45.22% |
| PEP220930P00182500 | 2022-09-19 10:26AM EDT | 182.50 | 15.01 | 13.60 | 14.65 | 0.00 | - | 2 | 3 | 57.18% |
| PEP220930P00185000 | 2022-09-15 1:00PM EDT | 185.00 | 18.60 | 16.05 | 17.20 | 0.00 | - | 5 | 6 | 65.19% |
| PEP220930P00190000 | 2022-08-22 9:37AM EDT | 190.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PEP220930P00210000 | 2022-08-31 11:36AM EDT | 210.00 | 37.23 | 40.60 | 42.40 | 0.00 | - | 2 | 0 | 71.09% |
© 2022 Yahoo. All rights reserved.
