U.S. Markets open in 6 hrs 52 mins
S&P Futures
3,810.50-6.25(-0.16%)Dow Futures
31,217.00-19.00(-0.06%)Nasdaq Futures
12,655.00-26.75(-0.21%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.14-1.93 (-1.47%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP210319C00085000 | 2020-10-01 8:49AM EST | 85.00 | 54.16 | 48.50 | 49.35 | 0.00 | - | 1 | 1 | 221.53% |
| PEP210319C00105000 | 2020-10-30 1:57PM EST | 105.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210319C00110000 | 2020-11-10 10:46AM EST | 110.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210319C00115000 | 2020-10-14 10:39AM EST | 115.00 | 28.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210319C00120000 | 2020-11-10 2:11PM EST | 120.00 | 22.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP210319C00125000 | 2020-10-30 9:39AM EST | 125.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| PEP210319C00130000 | 2020-11-05 12:04PM EST | 130.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| PEP210319C00135000 | 2020-11-10 1:48PM EST | 135.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP210319C00140000 | 2020-11-10 1:44PM EST | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PEP210319C00145000 | 2020-11-10 3:19PM EST | 145.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PEP210319C00150000 | 2020-11-10 12:10PM EST | 150.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PEP210319C00155000 | 2020-11-10 3:25PM EST | 155.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PEP210319C00160000 | 2020-11-10 1:48PM EST | 160.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PEP210319C00165000 | 2020-11-10 2:54PM EST | 165.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP210319C00170000 | 2020-10-29 8:46AM EST | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PEP210319C00180000 | 2020-10-19 1:17PM EST | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP210319C00185000 | 2020-10-01 11:32AM EST | 185.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 77.34% |
| PEP210319C00190000 | 2020-10-01 9:29AM EST | 190.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 80.66% |
| PEP210319C00195000 | 2020-10-07 10:37AM EST | 195.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 0 | 82.81% |
| PEP210319C00200000 | 2020-10-08 10:17AM EST | 200.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 21 | 75.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP210319P00070000 | 2020-11-02 11:30AM EST | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP210319P00075000 | 2020-10-26 12:23PM EST | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP210319P00085000 | 2020-10-26 10:13AM EST | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP210319P00090000 | 2020-09-24 1:56PM EST | 90.00 | 1.02 | 0.34 | 0.55 | 0.00 | - | 6 | 7 | 102.73% |
| PEP210319P00095000 | 2020-10-30 12:27PM EST | 95.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PEP210319P00100000 | 2020-10-30 1:43PM EST | 100.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PEP210319P00105000 | 2020-11-10 2:55PM EST | 105.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PEP210319P00110000 | 2020-11-10 12:10PM EST | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PEP210319P00115000 | 2020-11-06 3:21PM EST | 115.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP210319P00120000 | 2020-11-09 3:13PM EST | 120.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PEP210319P00125000 | 2020-11-09 3:13PM EST | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PEP210319P00130000 | 2020-11-10 12:23PM EST | 130.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PEP210319P00135000 | 2020-11-10 11:02AM EST | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP210319P00140000 | 2020-11-10 3:55PM EST | 140.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP210319P00145000 | 2020-10-16 2:06PM EST | 145.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP210319P00150000 | 2020-11-02 1:22PM EST | 150.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP210319P00155000 | 2020-10-05 12:36PM EST | 155.00 | 21.68 | 20.00 | 21.10 | 0.00 | - | - | 1 | 0.00% |
| PEP210319P00165000 | 2020-11-10 2:05PM EST | 165.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
