PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:145.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220708C00145000 | 2022-06-28 1:02PM EDT | 2022-07-08 | 21.15 | 24.60 | 24.90 | 0.00 | - | 2 | 2 | 79.69% |
| PEP220715C00145000 | 2022-06-22 10:36AM EDT | 2022-07-15 | 17.48 | 24.75 | 25.05 | 0.00 | - | 2 | 148 | 53.71% |
| PEP220729C00145000 | 2022-06-21 10:58AM EDT | 2022-07-29 | 15.60 | 25.05 | 25.30 | 0.00 | - | 10 | 0 | 43.29% |
| PEP221021C00145000 | 2022-06-27 2:12PM EDT | 2022-10-21 | 23.45 | 26.55 | 26.75 | 0.00 | - | 2 | 19 | 28.86% |
| PEP230120C00145000 | 2022-07-01 3:49PM EDT | 2023-01-20 | 28.19 | 28.25 | 28.55 | 0.00 | - | 3 | 279 | 27.04% |
| PEP230616C00145000 | 2022-06-16 2:25PM EDT | 2023-06-16 | 22.58 | 30.90 | 31.55 | 0.00 | - | 2 | 34 | 26.78% |
| PEP240119C00145000 | 2022-07-01 11:51AM EDT | 2024-01-19 | 32.09 | 33.65 | 34.40 | 0.00 | - | 37 | 62 | 25.29% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220708P00145000 | 2022-07-06 3:16PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 28 | 79.69% |
| PEP220715P00145000 | 2022-07-07 1:32PM EDT | 2022-07-15 | 0.15 | 0.13 | 0.16 | 0.00 | - | 64 | 1,993 | 52.93% |
| PEP220722P00145000 | 2022-07-06 12:48PM EDT | 2022-07-22 | 0.26 | 0.09 | 0.75 | 0.00 | - | 1 | 27 | 55.76% |
| PEP220729P00145000 | 2022-06-22 10:45AM EDT | 2022-07-29 | 1.60 | 0.16 | 0.72 | 0.00 | - | 10 | 22 | 46.05% |
| PEP220805P00145000 | 2022-07-05 10:05AM EDT | 2022-08-05 | 0.73 | 0.40 | 0.46 | 0.00 | - | 1 | 2 | 36.23% |
| PEP220812P00145000 | 2022-07-06 3:54PM EDT | 2022-08-12 | 0.55 | 0.51 | 0.58 | 0.00 | - | 1 | 3 | 34.42% |
| PEP220819P00145000 | 2022-07-07 12:25PM EDT | 2022-08-19 | 0.62 | 0.62 | 0.69 | +0.02 | +3.33% | 7 | 3,286 | 32.94% |
| PEP221021P00145000 | 2022-07-07 10:14AM EDT | 2022-10-21 | 1.89 | 1.85 | 1.91 | -0.07 | -3.57% | 4 | 523 | 28.38% |
| PEP230120P00145000 | 2022-07-06 11:32AM EDT | 2023-01-20 | 3.60 | 3.45 | 3.60 | 0.00 | - | 5 | 1,603 | 26.43% |
| PEP230616P00145000 | 2022-07-07 10:25AM EDT | 2023-06-16 | 6.05 | 5.85 | 6.10 | +0.10 | +1.68% | 1 | 133 | 25.38% |
| PEP240119P00145000 | 2022-06-30 3:54PM EDT | 2024-01-19 | 9.05 | 8.10 | 8.45 | 0.00 | - | 1 | 217 | 23.52% |
© 2022 Yahoo. All rights reserved.
