PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220812C00155000 | 2022-07-07 9:39AM EDT | 155.00 | 17.15 | 21.25 | 21.65 | 0.00 | - | - | 1 | 106.25% |
| PEP220812C00160000 | 2022-08-05 12:02PM EDT | 160.00 | 12.78 | 15.45 | 15.70 | 0.00 | - | - | 16 | 0.00% |
| PEP220812C00162500 | 2022-08-08 11:57AM EDT | 162.50 | 12.20 | 12.95 | 13.20 | 0.00 | - | - | 2 | 0.00% |
| PEP220812C00165000 | 2022-08-11 2:13PM EDT | 165.00 | 11.02 | 10.45 | 10.70 | +1.06 | +10.64% | 35 | 46 | 0.00% |
| PEP220812C00167500 | 2022-08-11 11:32AM EDT | 167.50 | 9.16 | 7.95 | 8.20 | +2.23 | +32.18% | 1 | 51 | 0.00% |
| PEP220812C00170000 | 2022-08-11 11:55AM EDT | 170.00 | 6.87 | 5.50 | 5.70 | +2.17 | +46.17% | 35 | 204 | 0.00% |
| PEP220812C00172500 | 2022-08-11 2:34PM EDT | 172.50 | 3.14 | 3.10 | 3.25 | +0.50 | +18.94% | 72 | 410 | 0.00% |
| PEP220812C00175000 | 2022-08-11 2:12PM EDT | 175.00 | 1.42 | 0.97 | 1.10 | +0.37 | +35.24% | 62 | 1,193 | 0.00% |
| PEP220812C00177500 | 2022-08-11 2:22PM EDT | 177.50 | 0.16 | 0.13 | 0.19 | -0.14 | -46.67% | 570 | 494 | 13.92% |
| PEP220812C00180000 | 2022-08-11 1:37PM EDT | 180.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 41 | 1,118 | 22.66% |
| PEP220812C00182500 | 2022-08-10 11:53AM EDT | 182.50 | 0.04 | 0.02 | 0.16 | 0.00 | - | 29 | 267 | 45.12% |
| PEP220812C00185000 | 2022-08-11 11:09AM EDT | 185.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 5 | 313 | 45.12% |
| PEP220812C00187500 | 2022-08-09 11:45AM EDT | 187.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 13 | 54 | 87.50% |
| PEP220812C00190000 | 2022-08-10 12:23PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 222 | 61.72% |
| PEP220812C00192500 | 2022-08-08 12:37PM EDT | 192.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 15 | 40 | 99.80% |
| PEP220812C00195000 | 2022-08-08 11:23AM EDT | 195.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 15 | 97 | 108.59% |
| PEP220812C00197500 | 2022-08-11 2:12PM EDT | 197.50 | 0.23 | 0.00 | 0.23 | +0.22 | +2,200.00% | 3 | 35 | 111.33% |
| PEP220812C00200000 | 2022-08-11 2:12PM EDT | 200.00 | 0.16 | 0.00 | 0.75 | +0.09 | +128.57% | 3 | 34 | 151.56% |
| PEP220812C00205000 | 2022-08-03 10:54AM EDT | 205.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 174.61% |
| PEP220812C00210000 | 2022-08-09 10:03AM EDT | 210.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 2 | 123 | 191.41% |
| PEP220812C00215000 | 2022-08-05 9:45AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 127 | 125.00% |
| PEP220812C00220000 | 2022-08-04 1:01PM EDT | 220.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | - | 383 | 208.20% |
| PEP220812C00225000 | 2022-08-04 12:59PM EDT | 225.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 790 | 209.77% |
| PEP220812C00230000 | 2022-08-04 12:40PM EDT | 230.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 30 | 225.78% |
| PEP220812C00240000 | 2022-07-25 10:29AM EDT | 240.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 307 | 217.19% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220812P00095000 | 2022-07-15 11:04AM EDT | 95.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 2,500 | 503.13% |
| PEP220812P00110000 | 2022-07-25 11:04AM EDT | 110.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | - | 50 | 414.84% |
| PEP220812P00115000 | 2022-08-08 11:18AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 261 | 262.50% |
| PEP220812P00125000 | 2022-07-29 11:43AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 170 | 212.50% |
| PEP220812P00130000 | 2022-07-27 2:54PM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 40 | 242.19% |
| PEP220812P00135000 | 2022-07-26 1:50PM EDT | 135.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | - | 1 | 217.97% |
| PEP220812P00145000 | 2022-08-04 12:17PM EDT | 145.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 160 | 69 | 213.67% |
| PEP220812P00148000 | 2022-08-05 3:20PM EDT | 148.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 130 | 93 | 198.44% |
| PEP220812P00149000 | 2022-08-08 9:32AM EDT | 149.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 130 | 117 | 143.75% |
| PEP220812P00150000 | 2022-08-10 1:48PM EDT | 150.00 | 0.04 | 0.00 | 0.20 | +0.02 | +100.00% | 8 | 120 | 153.13% |
| PEP220812P00152500 | 2022-08-10 1:48PM EDT | 152.50 | 0.09 | 0.00 | 0.20 | +0.08 | +800.00% | 1 | 152 | 139.84% |
| PEP220812P00155000 | 2022-08-09 12:54PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 157 | 98.44% |
| PEP220812P00157500 | 2022-08-11 9:44AM EDT | 157.50 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 1 | 27 | 84.38% |
| PEP220812P00160000 | 2022-08-11 10:49AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 206 | 81.25% |
| PEP220812P00162500 | 2022-08-10 3:57PM EDT | 162.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 46 | 195 | 70.31% |
| PEP220812P00165000 | 2022-08-11 11:56AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 35 | 355 | 54.69% |
| PEP220812P00167500 | 2022-08-11 1:04PM EDT | 167.50 | 0.02 | 0.02 | 0.06 | -0.11 | -84.62% | 27 | 202 | 50.78% |
| PEP220812P00170000 | 2022-08-11 12:37PM EDT | 170.00 | 0.05 | 0.03 | 0.08 | -0.21 | -80.77% | 38 | 890 | 43.95% |
| PEP220812P00172500 | 2022-08-11 1:32PM EDT | 172.50 | 0.07 | 0.08 | 0.15 | -0.57 | -89.06% | 34 | 456 | 35.06% |
| PEP220812P00175000 | 2022-08-11 2:35PM EDT | 175.00 | 0.46 | 0.46 | 0.50 | -1.10 | -70.51% | 295 | 320 | 30.76% |
| PEP220812P00177500 | 2022-08-11 1:40PM EDT | 177.50 | 1.42 | 1.96 | 2.21 | -1.98 | -58.24% | 21 | 122 | 46.92% |
| PEP220812P00180000 | 2022-08-11 1:32PM EDT | 180.00 | 3.41 | 4.40 | 4.60 | -3.69 | -51.97% | 6 | 92 | 65.72% |
| PEP220812P00182500 | 2022-08-02 9:43AM EDT | 182.50 | 6.80 | 6.90 | 7.10 | 0.00 | - | 1 | 0 | 86.62% |
| PEP220812P00185000 | 2022-08-08 12:09PM EDT | 185.00 | 10.90 | 9.35 | 9.55 | 0.00 | - | 102 | 4 | 103.66% |
| PEP220812P00210000 | 2022-08-11 10:45AM EDT | 210.00 | 33.15 | 34.35 | 34.60 | +33.15 | - | 7 | 0 | 250.20% |
© 2022 Yahoo. All rights reserved.
