PEP - PepsiCo, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP180824C00095000 | 2018-07-13 11:57PM EDT | 95.00 | 18.06 | 16.30 | 19.60 | 0.00 | - | 2 | 0 | 0.00% |
| PEP180824C00102000 | 2018-07-18 11:03AM EDT | 102.00 | 12.54 | 12.70 | 16.85 | 0.00 | - | 28 | 33 | 104.98% |
| PEP180824C00103000 | 2018-07-13 11:57PM EDT | 103.00 | 6.17 | 8.45 | 11.85 | 0.00 | - | 5 | 5 | 0.00% |
| PEP180824C00105000 | 2018-07-27 12:36PM EDT | 105.00 | 10.10 | 7.40 | 11.70 | +4.17 | +70.32% | 1 | 5 | 87.26% |
| PEP180824C00108000 | 2018-08-17 12:44PM EDT | 108.00 | 6.75 | 7.00 | 7.15 | +0.20 | +3.05% | 20 | 56 | 32.52% |
| PEP180824C00109000 | 2018-08-14 9:30AM EDT | 109.00 | 3.85 | 5.60 | 6.45 | 0.00 | - | 10 | 62 | 38.28% |
| PEP180824C00110000 | 2018-08-17 3:23PM EDT | 110.00 | 5.08 | 5.00 | 5.15 | +0.68 | +15.45% | 8 | 209 | 25.10% |
| PEP180824C00111000 | 2018-08-17 10:27AM EDT | 111.00 | 3.75 | 4.05 | 4.20 | +0.77 | +25.84% | 4 | 91 | 22.80% |
| PEP180824C00112000 | 2018-08-17 11:10AM EDT | 112.00 | 2.92 | 3.10 | 3.25 | +0.14 | +5.04% | 7 | 257 | 19.92% |
| PEP180824C00113000 | 2018-08-17 1:56PM EDT | 113.00 | 2.04 | 2.28 | 2.33 | +0.20 | +10.87% | 20 | 213 | 17.14% |
| PEP180824C00114000 | 2018-08-17 3:57PM EDT | 114.00 | 1.54 | 1.50 | 1.55 | +0.48 | +45.28% | 47 | 114 | 15.77% |
| PEP180824C00115000 | 2018-08-17 3:57PM EDT | 115.00 | 0.92 | 0.87 | 0.91 | +0.36 | +64.29% | 152 | 268 | 14.65% |
| PEP180824C00116000 | 2018-08-17 3:58PM EDT | 116.00 | 0.47 | 0.44 | 0.47 | +0.12 | +34.29% | 79 | 653 | 14.04% |
| PEP180824C00117000 | 2018-08-17 3:26PM EDT | 117.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 24 | 155 | 13.92% |
| PEP180824C00118000 | 2018-08-17 2:51PM EDT | 118.00 | 0.10 | 0.07 | 0.11 | +0.02 | +25.00% | 2 | 134 | 14.65% |
| PEP180824C00119000 | 2018-08-17 3:07PM EDT | 119.00 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 11 | 24 | 17.14% |
| PEP180824C00120000 | 2018-08-16 11:14AM EDT | 120.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 173 | 19.73% |
| PEP180824C00121000 | 2018-08-16 11:19AM EDT | 121.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 18.95% |
| PEP180824C00122000 | 2018-08-06 2:13PM EDT | 122.00 | 0.27 | 0.00 | 0.08 | 0.00 | - | 7 | 11 | 25.49% |
| PEP180824C00125000 | 2018-08-02 3:57PM EDT | 125.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 100 | 200 | 36.33% |
| PEP180824C00126000 | 2018-08-10 2:07PM EDT | 126.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 10 | 10 | 34.38% |
| PEP180824C00128000 | 2018-08-10 11:53PM EDT | 128.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 38.28% |
PutsforAugust 24, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP180824P00095000 | 2018-08-03 11:45PM EDT | 95.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 61.72% |
| PEP180824P00097500 | 2018-07-13 11:58PM EDT | 97.50 | 0.09 | 0.05 | 0.13 | 0.00 | - | 3 | 0 | 61.33% |
| PEP180824P00098000 | 2018-07-13 11:58PM EDT | 98.00 | 0.28 | 0.05 | 0.13 | 0.00 | - | 1 | 1 | 59.77% |
| PEP180824P00099500 | 2018-07-13 11:58PM EDT | 99.50 | 0.17 | 0.08 | 0.16 | 0.00 | - | 15 | 0 | 57.81% |
| PEP180824P00100000 | 2018-08-01 12:29PM EDT | 100.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 51 | 52.34% |
| PEP180824P00101000 | 2018-07-19 2:42PM EDT | 101.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 3 | 51.95% |
| PEP180824P00102000 | 2018-08-01 9:33AM EDT | 102.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 44.92% |
| PEP180824P00103000 | 2018-08-03 12:01PM EDT | 103.00 | 0.05 | 0.00 | 0.12 | -0.24 | -82.76% | 1 | 16 | 46.09% |
| PEP180824P00104000 | 2018-08-07 3:12PM EDT | 104.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 6 | 12 | 38.67% |
| PEP180824P00105000 | 2018-08-15 11:39AM EDT | 105.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 21 | 35.55% |
| PEP180824P00106000 | 2018-08-07 3:03PM EDT | 106.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 5 | 36.04% |
| PEP180824P00107000 | 2018-08-17 1:55PM EDT | 107.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 4 | 43 | 25.39% |
| PEP180824P00108000 | 2018-08-17 10:49AM EDT | 108.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 4 | 372 | 23.63% |
| PEP180824P00109000 | 2018-08-17 1:56PM EDT | 109.00 | 0.05 | 0.02 | 0.04 | -0.17 | -77.27% | 6 | 77 | 20.70% |
| PEP180824P00110000 | 2018-08-17 1:55PM EDT | 110.00 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 8 | 302 | 19.14% |
| PEP180824P00111000 | 2018-08-17 10:41AM EDT | 111.00 | 0.11 | 0.06 | 0.10 | -0.07 | -38.89% | 1 | 245 | 17.92% |
| PEP180824P00112000 | 2018-08-17 3:26PM EDT | 112.00 | 0.14 | 0.13 | 0.15 | -0.16 | -53.33% | 12 | 262 | 16.07% |
| PEP180824P00113000 | 2018-08-17 12:59PM EDT | 113.00 | 0.34 | 0.25 | 0.27 | -0.22 | -39.29% | 5 | 278 | 14.99% |
| PEP180824P00114000 | 2018-08-17 3:49PM EDT | 114.00 | 0.46 | 0.45 | 0.49 | -0.28 | -37.84% | 53 | 399 | 14.06% |
| PEP180824P00115000 | 2018-08-17 3:50PM EDT | 115.00 | 0.87 | 0.82 | 0.87 | -0.41 | -32.03% | 167 | 154 | 13.38% |
| PEP180824P00116000 | 2018-08-17 3:50PM EDT | 116.00 | 1.43 | 1.39 | 1.44 | -1.16 | -44.79% | 163 | 91 | 12.79% |
| PEP180824P00117000 | 2018-08-09 11:11AM EDT | 117.00 | 3.60 | 4.15 | 4.30 | 0.00 | - | 8 | 82 | 49.59% |
| PEP180824P00118000 | 2018-08-09 9:34AM EDT | 118.00 | 4.40 | 5.10 | 5.25 | 0.00 | - | 17 | 50 | 53.52% |
| PEP180824P00119000 | 2018-08-08 9:31AM EDT | 119.00 | 4.95 | 4.00 | 8.05 | 0.00 | - | 20 | 43 | 56.59% |
