PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:165.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220708C00165000 | 2022-07-07 12:54PM EDT | 2022-07-08 | 5.20 | 4.70 | 4.95 | -0.44 | -7.80% | 24 | 409 | 32.81% |
| PEP220715C00165000 | 2022-07-07 1:30PM EDT | 2022-07-15 | 5.87 | 5.85 | 6.00 | -1.08 | -15.54% | 14 | 4,726 | 29.57% |
| PEP220722C00165000 | 2022-07-07 12:20PM EDT | 2022-07-22 | 6.99 | 6.40 | 6.60 | -0.39 | -5.28% | 5 | 66 | 27.16% |
| PEP220729C00165000 | 2022-07-07 9:38AM EDT | 2022-07-29 | 7.80 | 6.95 | 7.15 | -0.65 | -7.69% | 1 | 132 | 26.29% |
| PEP220805C00165000 | 2022-07-07 12:43PM EDT | 2022-08-05 | 7.97 | 7.45 | 7.65 | +1.16 | +17.03% | 6 | 34 | 25.86% |
| PEP220812C00165000 | 2022-06-30 12:19PM EDT | 2022-08-12 | 6.70 | 7.85 | 8.05 | 0.00 | - | - | 2 | 25.29% |
| PEP220819C00165000 | 2022-07-06 3:38PM EDT | 2022-08-19 | 9.75 | 8.30 | 8.50 | 0.00 | - | 16 | 842 | 25.25% |
| PEP220916C00165000 | 2022-07-07 1:06PM EDT | 2022-09-16 | 9.45 | 9.25 | 9.45 | -0.70 | -6.90% | 69 | 12 | 23.09% |
| PEP221021C00165000 | 2022-07-07 12:47PM EDT | 2022-10-21 | 11.05 | 10.70 | 10.85 | -0.23 | -2.04% | 9 | 494 | 22.94% |
| PEP230120C00165000 | 2022-07-07 11:12AM EDT | 2023-01-20 | 13.82 | 13.50 | 13.70 | -0.29 | -2.06% | 1 | 625 | 22.78% |
| PEP230616C00165000 | 2022-06-27 12:50PM EDT | 2023-06-16 | 15.40 | 17.25 | 17.75 | 0.00 | - | 194 | 496 | 23.59% |
| PEP240119C00165000 | 2022-07-06 9:30AM EDT | 2024-01-19 | 20.80 | 20.55 | 21.35 | 0.00 | - | 1 | 65 | 22.89% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220708P00165000 | 2022-07-07 1:46PM EDT | 2022-07-08 | 0.10 | 0.10 | 0.16 | -0.09 | -47.37% | 115 | 232 | 29.00% |
| PEP220715P00165000 | 2022-07-07 1:52PM EDT | 2022-07-15 | 1.20 | 1.19 | 1.20 | +0.04 | +3.45% | 1,541 | 3,553 | 28.42% |
| PEP220722P00165000 | 2022-07-07 1:39PM EDT | 2022-07-22 | 1.72 | 1.65 | 1.75 | +0.20 | +13.16% | 12 | 104 | 25.95% |
| PEP220729P00165000 | 2022-07-07 1:05PM EDT | 2022-07-29 | 2.15 | 2.16 | 2.26 | +0.25 | +13.16% | 18 | 143 | 25.06% |
| PEP220805P00165000 | 2022-07-01 10:24AM EDT | 2022-08-05 | 4.05 | 2.54 | 2.74 | 0.00 | - | 11 | 90 | 24.68% |
| PEP220812P00165000 | 2022-07-06 10:14AM EDT | 2022-08-12 | 2.98 | 2.81 | 3.05 | 0.00 | - | 13 | 23 | 23.80% |
| PEP220819P00165000 | 2022-07-07 12:26PM EDT | 2022-08-19 | 3.10 | 3.25 | 3.35 | +0.11 | +3.68% | 19 | 768 | 23.21% |
| PEP221021P00165000 | 2022-07-07 10:27AM EDT | 2022-10-21 | 6.15 | 6.00 | 6.15 | +0.63 | +11.41% | 45 | 538 | 22.95% |
| PEP230120P00165000 | 2022-07-07 11:00AM EDT | 2023-01-20 | 8.45 | 8.50 | 8.65 | +0.25 | +3.05% | 2 | 2,168 | 22.08% |
| PEP230616P00165000 | 2022-07-07 1:29PM EDT | 2023-06-16 | 12.00 | 11.70 | 12.05 | -0.50 | -4.00% | 5 | 467 | 22.05% |
| PEP240119P00165000 | 2022-07-06 12:49PM EDT | 2024-01-19 | 14.70 | 14.35 | 14.80 | 0.00 | - | 100 | 167 | 20.65% |
© 2022 Yahoo. All rights reserved.
