PEP - PepsiCo, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP181026C00098000 | 2018-10-16 2:43PM EDT | 98.00 | 10.25 | 7.05 | 7.35 | 0.00 | +15.12% | 10 | 13 | 0.00% |
| PEP181026C00100000 | 2018-10-16 2:43PM EDT | 100.00 | 8.50 | 5.15 | 5.55 | 0.00 | +18.82% | 3 | 0 | 0.00% |
| PEP181026C00101000 | 2018-10-16 2:43PM EDT | 101.00 | 4.70 | 4.70 | 4.95 | 0.00 | +66.20% | 10 | 80 | 0.00% |
| PEP181026C00102000 | 2018-10-19 11:46PM EDT | 102.00 | 7.70 | 8.30 | 8.50 | 0.00 | - | 10 | 0 | 69.53% |
| PEP181026C00103000 | 2018-10-16 2:43PM EDT | 103.00 | 3.05 | 3.10 | 3.35 | 0.00 | -45.54% | 5 | 10 | 0.00% |
| PEP181026C00104000 | 2018-10-16 10:16AM EDT | 104.00 | 3.75 | 4.55 | 7.95 | 0.00 | - | 1 | 3 | 53.13% |
| PEP181026C00105000 | 2018-10-18 2:19PM EDT | 105.00 | 3.30 | 3.40 | 7.55 | 0.00 | - | 7 | 70 | 52.83% |
| PEP181026C00106000 | 2018-10-19 2:50PM EDT | 106.00 | 4.66 | 4.45 | 4.60 | +1.96 | +72.59% | 103 | 148 | 49.17% |
| PEP181026C00107000 | 2018-10-22 9:33AM EDT | 107.00 | 3.90 | 3.30 | 3.50 | +0.16 | +4.28% | 48 | 148 | 39.89% |
| PEP181026C00108000 | 2018-10-19 3:55PM EDT | 108.00 | 2.73 | 2.69 | 2.77 | +1.56 | +133.33% | 18 | 178 | 38.09% |
| PEP181026C00109000 | 2018-10-22 10:02AM EDT | 109.00 | 1.82 | 1.71 | 1.79 | -0.16 | -8.08% | 14 | 512 | 30.03% |
| PEP181026C00110000 | 2018-10-22 9:38AM EDT | 110.00 | 1.39 | 1.10 | 1.15 | +0.10 | +7.75% | 18 | 308 | 27.12% |
| PEP181026C00111000 | 2018-10-22 9:54AM EDT | 111.00 | 0.76 | 0.64 | 0.68 | -0.05 | -6.17% | 247 | 211 | 25.20% |
| PEP181026C00112000 | 2018-10-22 10:01AM EDT | 112.00 | 0.35 | 0.33 | 0.36 | -0.08 | -18.60% | 5 | 439 | 23.73% |
| PEP181026C00113000 | 2018-10-22 9:48AM EDT | 113.00 | 0.24 | 0.15 | 0.19 | +0.01 | +4.35% | 4 | 159 | 23.44% |
| PEP181026C00114000 | 2018-10-18 10:40AM EDT | 114.00 | 0.07 | 0.09 | 0.13 | 0.00 | - | 1 | 90 | 25.20% |
| PEP181026C00115000 | 2018-10-19 3:51PM EDT | 115.00 | 0.08 | 0.04 | 0.10 | +0.03 | +60.00% | 38 | 128 | 27.54% |
| PEP181026C00116000 | 2018-10-19 2:47PM EDT | 116.00 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 1 | 164 | 29.79% |
| PEP181026C00117000 | 2018-10-16 2:43PM EDT | 117.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 278 | 35.55% |
| PEP181026C00118000 | 2018-10-16 2:43PM EDT | 118.00 | 0.02 | 0.00 | 0.13 | 0.00 | +60.00% | 390 | 802 | 40.43% |
| PEP181026C00119000 | 2018-10-16 2:43PM EDT | 119.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 35.55% |
| PEP181026C00120000 | 2018-10-15 9:42AM EDT | 120.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 40 | 42.19% |
| PEP181026C00121000 | 2018-10-16 2:43PM EDT | 121.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 39.84% |
| PEP181026C00122000 | 2018-10-16 2:43PM EDT | 122.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 42.58% |
| PEP181026C00125000 | 2018-10-16 2:43PM EDT | 125.00 | 0.18 | 0.11 | 0.03 | 0.00 | - | 1 | 1 | 57.03% |
| PEP181026C00126000 | 2018-10-16 2:43PM EDT | 126.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 53.13% |
PutsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP181026P00095000 | 2018-10-16 2:43PM EDT | 95.00 | 0.12 | 0.09 | 0.16 | 0.00 | -20.00% | 8 | 45 | 68.36% |
| PEP181026P00097000 | 2018-10-18 1:21PM EDT | 97.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 16 | 51.95% |
| PEP181026P00097500 | 2018-10-16 2:43PM EDT | 97.50 | 0.06 | 0.20 | 0.23 | 0.00 | +100.00% | 2 | 6 | 64.84% |
| PEP181026P00098000 | 2018-10-16 2:43PM EDT | 98.00 | 0.11 | 0.21 | 0.25 | 0.00 | +100.00% | 5 | 5 | 63.48% |
| PEP181026P00099500 | 2018-10-15 11:00AM EDT | 99.50 | 0.21 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 49.22% |
| PEP181026P00100000 | 2018-10-16 2:12PM EDT | 100.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 20 | 81 | 47.85% |
| PEP181026P00101000 | 2018-10-16 10:10AM EDT | 101.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | 1 | 5 | 42.87% |
| PEP181026P00102000 | 2018-10-16 2:43PM EDT | 102.00 | 0.86 | 0.59 | 0.69 | 0.00 | +45.76% | 3 | 2 | 61.08% |
| PEP181026P00103000 | 2018-10-18 12:12PM EDT | 103.00 | 0.18 | 0.04 | 0.11 | 0.00 | - | 15 | 78 | 33.79% |
| PEP181026P00104000 | 2018-10-19 2:45PM EDT | 104.00 | 0.09 | 0.06 | 0.13 | -0.18 | -66.67% | 7 | 58 | 30.66% |
| PEP181026P00105000 | 2018-10-19 3:44PM EDT | 105.00 | 0.13 | 0.09 | 0.13 | -0.35 | -72.92% | 11 | 112 | 26.17% |
| PEP181026P00106000 | 2018-10-22 9:40AM EDT | 106.00 | 0.11 | 0.16 | 0.18 | -0.08 | -42.11% | 2 | 203 | 23.73% |
| PEP181026P00107000 | 2018-10-22 10:08AM EDT | 107.00 | 0.24 | 0.21 | 0.26 | -0.63 | -72.41% | 11 | 310 | 21.29% |
| PEP181026P00108000 | 2018-10-22 9:52AM EDT | 108.00 | 0.33 | 0.37 | 0.39 | -0.06 | -15.38% | 8 | 1,355 | 18.85% |
| PEP181026P00109000 | 2018-10-22 10:10AM EDT | 109.00 | 0.61 | 0.57 | 0.63 | -1.01 | -62.35% | 3 | 84 | 16.70% |
| PEP181026P00110000 | 2018-10-22 9:30AM EDT | 110.00 | 0.57 | 0.95 | 1.01 | -0.36 | -38.71% | 1 | 148 | 14.19% |
| PEP181026P00111000 | 2018-10-22 9:36AM EDT | 111.00 | 1.42 | 1.44 | 1.51 | +0.06 | +4.41% | 3 | 255 | 3.13% |
| PEP181026P00112000 | 2018-10-22 9:51AM EDT | 112.00 | 1.96 | 2.15 | 2.24 | -0.18 | -8.41% | 1 | 76 | 0.00% |
| PEP181026P00113000 | 2018-10-22 9:42AM EDT | 113.00 | 2.39 | 2.95 | 3.10 | -0.44 | -15.55% | 26 | 52 | 0.00% |
| PEP181026P00114000 | 2018-10-19 10:22AM EDT | 114.00 | 3.58 | 2.72 | 5.75 | -5.34 | -59.87% | 2 | 113 | 56.84% |
| PEP181026P00115000 | 2018-10-18 3:33PM EDT | 115.00 | 7.21 | 3.40 | 6.60 | 0.00 | - | 1 | 79 | 59.08% |
| PEP181026P00116000 | 2018-10-16 2:43PM EDT | 116.00 | 3.25 | 9.60 | 12.50 | 0.00 | - | 4 | 8 | 139.62% |
| PEP181026P00117000 | 2018-10-17 3:59PM EDT | 117.00 | 8.80 | 5.00 | 8.70 | 0.00 | - | 6 | 0 | 72.46% |
| PEP181026P00118000 | 2018-10-16 2:43PM EDT | 118.00 | 7.05 | 11.45 | 14.45 | 0.00 | +95.83% | 2 | 10 | 150.59% |
