PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:175.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220708C00175000 | 2022-07-07 1:51PM EDT | 2022-07-08 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 14 | 579 | 25.98% |
| PEP220715C00175000 | 2022-07-07 1:41PM EDT | 2022-07-15 | 0.82 | 0.77 | 0.82 | -0.45 | -35.43% | 184 | 3,833 | 24.66% |
| PEP220722C00175000 | 2022-07-07 1:42PM EDT | 2022-07-22 | 1.31 | 1.23 | 1.32 | -0.69 | -34.50% | 22 | 211 | 22.96% |
| PEP220729C00175000 | 2022-07-07 10:42AM EDT | 2022-07-29 | 1.91 | 1.71 | 1.82 | -0.74 | -27.92% | 3 | 470 | 22.58% |
| PEP220805C00175000 | 2022-07-07 12:48PM EDT | 2022-08-05 | 2.27 | 2.09 | 2.22 | -0.65 | -22.26% | 2 | 120 | 22.08% |
| PEP220812C00175000 | 2022-07-06 10:14AM EDT | 2022-08-12 | 3.00 | 2.48 | 2.71 | 0.00 | - | 1 | 6 | 22.37% |
| PEP220819C00175000 | 2022-07-07 1:41PM EDT | 2022-08-19 | 2.93 | 2.85 | 2.95 | -0.92 | -23.90% | 12 | 1,092 | 21.61% |
| PEP221021C00175000 | 2022-07-07 12:49PM EDT | 2022-10-21 | 5.61 | 5.35 | 5.50 | -0.44 | -7.27% | 27 | 5,085 | 21.09% |
| PEP230120C00175000 | 2022-07-06 2:52PM EDT | 2023-01-20 | 9.10 | 8.15 | 8.35 | 0.00 | - | 22 | 1,925 | 21.29% |
| PEP230616C00175000 | 2022-07-05 1:31PM EDT | 2023-06-16 | 10.95 | 12.05 | 12.35 | 0.00 | - | 5 | 593 | 22.22% |
| PEP240119C00175000 | 2022-07-06 2:58PM EDT | 2024-01-19 | 16.84 | 15.65 | 16.15 | 0.00 | - | 1 | 560 | 21.93% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220708P00175000 | 2022-07-07 1:36PM EDT | 2022-07-08 | 5.30 | 5.25 | 5.50 | +0.70 | +15.22% | 15 | 30 | 34.08% |
| PEP220715P00175000 | 2022-07-07 11:13AM EDT | 2022-07-15 | 5.86 | 5.95 | 6.10 | +0.96 | +19.59% | 13 | 220 | 24.93% |
| PEP220722P00175000 | 2022-06-29 9:38AM EDT | 2022-07-22 | 9.95 | 6.40 | 6.60 | 0.00 | - | 1 | 1 | 23.15% |
| PEP220729P00175000 | 2022-07-06 3:42PM EDT | 2022-07-29 | 5.95 | 6.85 | 7.05 | 0.00 | - | 2 | 8 | 22.39% |
| PEP220819P00175000 | 2022-07-06 3:19PM EDT | 2022-08-19 | 6.95 | 7.80 | 7.95 | 0.00 | - | 3 | 27 | 20.44% |
| PEP221021P00175000 | 2022-07-07 11:13AM EDT | 2022-10-21 | 10.55 | 10.75 | 10.85 | -2.75 | -20.68% | 10 | 674 | 21.36% |
| PEP230120P00175000 | 2022-07-06 2:29PM EDT | 2023-01-20 | 12.65 | 13.15 | 13.35 | 0.00 | - | 3 | 1,082 | 20.79% |
| PEP230616P00175000 | 2022-07-05 3:54PM EDT | 2023-06-16 | 17.00 | 16.25 | 16.85 | 0.00 | - | 18 | 74 | 21.09% |
| PEP240119P00175000 | 2022-07-01 9:57AM EDT | 2024-01-19 | 20.16 | 18.85 | 19.50 | 0.00 | - | 1 | 374 | 19.69% |
© 2022 Yahoo. All rights reserved.
