PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:135.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220715C00135000 | 2022-06-03 10:56AM EDT | 2022-07-15 | 31.22 | 31.50 | 31.95 | 0.00 | - | 1 | 1 | 56.59% |
| PEP221021C00135000 | 2022-06-27 9:30AM EDT | 2022-10-21 | 32.25 | 32.85 | 33.20 | 0.00 | - | 2 | 99 | 33.02% |
| PEP230120C00135000 | 2022-06-16 3:16PM EDT | 2023-01-20 | 27.30 | 34.15 | 35.25 | 0.00 | - | 3 | 234 | 32.12% |
| PEP230616C00135000 | 2022-06-27 12:21PM EDT | 2023-06-16 | 37.20 | 36.30 | 36.90 | 0.00 | - | 1 | 5 | 28.44% |
| PEP240119C00135000 | 2022-06-01 3:43PM EDT | 2024-01-19 | 38.40 | 38.45 | 39.45 | 0.00 | - | 1 | 12 | 26.74% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220701P00135000 | 2022-06-27 10:00AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.24 | 0.00 | - | 35 | 125 | 113.48% |
| PEP220708P00135000 | 2022-06-27 11:49AM EDT | 2022-07-08 | 0.08 | 0.05 | 0.16 | 0.00 | - | 21 | 45 | 60.94% |
| PEP220715P00135000 | 2022-06-28 2:01PM EDT | 2022-07-15 | 0.19 | 0.09 | 0.27 | 0.00 | - | 205 | 2,070 | 50.88% |
| PEP220729P00135000 | 2022-06-23 3:14PM EDT | 2022-07-29 | 0.50 | 0.10 | 0.73 | 0.00 | - | 1 | 25 | 49.85% |
| PEP220819P00135000 | 2022-06-28 2:18PM EDT | 2022-08-19 | 0.62 | 0.57 | 0.62 | 0.00 | - | 278 | 612 | 37.06% |
| PEP221021P00135000 | 2022-06-29 9:54AM EDT | 2022-10-21 | 1.46 | 1.41 | 1.49 | +0.18 | +14.06% | 3 | 456 | 31.23% |
| PEP230120P00135000 | 2022-06-28 1:43PM EDT | 2023-01-20 | 2.65 | 2.72 | 2.89 | 0.00 | - | 27 | 1,018 | 28.88% |
| PEP230616P00135000 | 2022-06-29 11:42AM EDT | 2023-06-16 | 4.60 | 4.55 | 4.95 | -0.63 | -12.05% | 9 | 23 | 27.21% |
| PEP240119P00135000 | 2022-06-21 1:52PM EDT | 2024-01-19 | 7.75 | 6.55 | 7.00 | 0.00 | - | 110 | 468 | 25.02% |
© 2022 Yahoo. All rights reserved.
