PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:155.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220708C00155000 | 2022-07-07 1:51PM EDT | 2022-07-08 | 14.77 | 14.55 | 14.85 | +0.87 | +6.26% | 1 | 57 | 68.56% |
| PEP220715C00155000 | 2022-07-06 9:56AM EDT | 2022-07-15 | 15.75 | 14.95 | 15.20 | 0.00 | - | 3 | 2,233 | 43.41% |
| PEP220722C00155000 | 2022-07-05 3:23PM EDT | 2022-07-22 | 14.45 | 15.05 | 15.45 | 0.00 | - | 2 | 9 | 36.60% |
| PEP220729C00155000 | 2022-06-28 12:03PM EDT | 2022-07-29 | 12.60 | 15.45 | 15.75 | 0.00 | - | 1 | 13 | 34.00% |
| PEP220805C00155000 | 2022-07-05 3:31PM EDT | 2022-08-05 | 15.20 | 15.75 | 16.00 | 0.00 | - | 6 | 2 | 32.04% |
| PEP220819C00155000 | 2022-07-07 1:03PM EDT | 2022-08-19 | 16.78 | 16.30 | 16.50 | -1.57 | -8.56% | 15 | 37 | 29.88% |
| PEP221021C00155000 | 2022-07-05 11:41AM EDT | 2022-10-21 | 15.75 | 17.95 | 18.20 | 0.00 | - | 2 | 112 | 25.62% |
| PEP230120C00155000 | 2022-06-29 10:25AM EDT | 2023-01-20 | 17.95 | 20.25 | 20.60 | 0.00 | - | 2 | 713 | 24.77% |
| PEP230616C00155000 | 2022-06-29 2:06PM EDT | 2023-06-16 | 22.65 | 23.60 | 24.15 | 0.00 | - | 30 | 122 | 24.99% |
| PEP240119C00155000 | 2022-06-30 11:06AM EDT | 2024-01-19 | 25.50 | 26.90 | 27.55 | 0.00 | - | 1 | 70 | 24.10% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220708P00155000 | 2022-07-05 2:40PM EDT | 2022-07-08 | 0.09 | 0.01 | 0.02 | 0.00 | - | 235 | 311 | 50.78% |
| PEP220715P00155000 | 2022-07-07 12:24PM EDT | 2022-07-15 | 0.29 | 0.26 | 0.31 | +0.02 | +7.41% | 8 | 3,532 | 39.21% |
| PEP220722P00155000 | 2022-07-07 11:44AM EDT | 2022-07-22 | 0.47 | 0.46 | 0.53 | -0.03 | -6.00% | 5 | 172 | 33.59% |
| PEP220729P00155000 | 2022-07-07 10:52AM EDT | 2022-07-29 | 0.73 | 0.69 | 0.77 | +0.09 | +14.06% | 6 | 57 | 31.15% |
| PEP220805P00155000 | 2022-06-29 3:30PM EDT | 2022-08-05 | 1.58 | 0.83 | 0.99 | 0.00 | - | 64 | 63 | 29.49% |
| PEP220819P00155000 | 2022-07-07 11:57AM EDT | 2022-08-19 | 1.33 | 1.33 | 1.41 | +0.10 | +8.13% | 3 | 533 | 27.47% |
| PEP221021P00155000 | 2022-07-07 12:38PM EDT | 2022-10-21 | 3.20 | 3.30 | 3.35 | -0.20 | -5.88% | 36 | 889 | 25.21% |
| PEP230120P00155000 | 2022-07-06 2:33PM EDT | 2023-01-20 | 5.20 | 5.40 | 5.55 | 0.00 | - | 101 | 2,153 | 24.03% |
| PEP230616P00155000 | 2022-07-07 10:25AM EDT | 2023-06-16 | 8.50 | 8.30 | 8.55 | -0.08 | -0.93% | 1 | 172 | 23.51% |
| PEP240119P00155000 | 2022-07-06 3:47PM EDT | 2024-01-19 | 10.50 | 10.80 | 11.25 | 0.00 | - | 1 | 20 | 22.05% |
© 2022 Yahoo. All rights reserved.
