PEP - PepsiCo, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP180427C00099000 | 2018-04-20 11:50PM EDT | 99.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 10 | 0 | 31.10% |
| PEP180427C00100000 | 2018-04-20 3:56PM EDT | 100.00 | 3.10 | 3.15 | 3.20 | -3.74 | -54.68% | 106 | 10 | 29.98% |
| PEP180427C00101000 | 2018-04-20 11:50PM EDT | 101.00 | 2.41 | 2.45 | 2.50 | 0.00 | - | 2 | 0 | 29.44% |
| PEP180427C00102000 | 2018-04-20 11:50PM EDT | 102.00 | 1.85 | 1.84 | 1.89 | 0.00 | - | 15 | 0 | 29.00% |
| PEP180427C00103000 | 2018-04-20 3:00PM EDT | 103.00 | 1.45 | 1.33 | 1.37 | -1.55 | -51.67% | 509 | 22 | 28.47% |
| PEP180427C00104000 | 2018-04-20 11:50PM EDT | 104.00 | 0.94 | 0.92 | 0.96 | 0.00 | - | 460 | 35 | 28.17% |
| PEP180427C00105000 | 2018-04-20 3:47PM EDT | 105.00 | 0.60 | 0.60 | 0.63 | -1.22 | -67.03% | 338 | 231 | 27.59% |
| PEP180427C00106000 | 2018-04-20 3:57PM EDT | 106.00 | 0.38 | 0.38 | 0.41 | -0.99 | -72.26% | 50 | 113 | 27.54% |
| PEP180427C00107000 | 2018-04-20 3:56PM EDT | 107.00 | 0.23 | 0.23 | 0.27 | -0.67 | -74.44% | 87 | 90 | 27.93% |
| PEP180427C00108000 | 2018-04-20 2:36PM EDT | 108.00 | 0.16 | 0.14 | 0.18 | -0.50 | -75.76% | 139 | 226 | 28.61% |
| PEP180427C00109000 | 2018-04-20 1:09PM EDT | 109.00 | 0.10 | 0.07 | 0.13 | -0.28 | -73.68% | 38 | 885 | 29.79% |
| PEP180427C00110000 | 2018-04-20 3:36PM EDT | 110.00 | 0.08 | 0.03 | 0.11 | -0.21 | -72.41% | 20 | 384 | 32.03% |
| PEP180427C00111000 | 2018-04-20 2:14PM EDT | 111.00 | 0.03 | 0.01 | 0.13 | -0.14 | -82.35% | 20 | 150 | 36.43% |
| PEP180427C00112000 | 2018-04-20 2:41PM EDT | 112.00 | 0.04 | 0.02 | 0.12 | -0.15 | -78.95% | 116 | 298 | 38.97% |
| PEP180427C00113000 | 2018-04-20 2:41PM EDT | 113.00 | 0.01 | 0.00 | 0.13 | -0.09 | -90.00% | 31 | 140 | 42.68% |
| PEP180427C00114000 | 2018-04-20 9:38AM EDT | 114.00 | 0.06 | 0.02 | 0.13 | +0.02 | +50.00% | 65 | 129 | 45.70% |
| PEP180427C00115000 | 2018-04-18 1:09PM EDT | 115.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 104 | 46.29% |
| PEP180427C00116000 | 2018-04-20 10:57AM EDT | 116.00 | 0.02 | 0.00 | 0.09 | -0.05 | -71.43% | 2 | 65 | 48.24% |
| PEP180427C00117000 | 2018-04-16 9:38AM EDT | 117.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 50.00% |
| PEP180427C00118000 | 2018-04-13 3:39PM EDT | 118.00 | 0.07 | 0.04 | 0.12 | -0.26 | -78.79% | 6 | 294 | 52.54% |
| PEP180427C00119000 | 2018-04-20 9:39AM EDT | 119.00 | 0.03 | 0.00 | 0.07 | -0.17 | -85.00% | 2 | 63 | 53.91% |
| PEP180427C00120000 | 2018-04-05 11:15AM EDT | 120.00 | 0.14 | 0.08 | 0.14 | 0.00 | - | 9 | 27 | 60.74% |
| PEP180427C00121000 | 2018-03-15 5:02PM EDT | 121.00 | 0.32 | 0.06 | 0.12 | 0.00 | - | 12 | 12 | 61.33% |
| PEP180427C00122000 | 2018-04-04 4:39PM EDT | 122.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 10 | 0 | 60.55% |
| PEP180427C00123000 | 2018-03-15 5:02PM EDT | 123.00 | 0.25 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 59.77% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP180427P00090000 | 2018-04-13 11:50PM EDT | 90.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 20 | 0 | 54.00% |
| PEP180427P00095000 | 2018-04-20 3:56PM EDT | 95.00 | 0.07 | 0.08 | 0.12 | -0.07 | -50.00% | 14 | 7 | 34.96% |
| PEP180427P00096000 | 2018-04-20 11:51PM EDT | 96.00 | 0.02 | 0.09 | 0.16 | 0.00 | - | 2 | 2 | 33.20% |
| PEP180427P00097000 | 2018-04-20 11:51PM EDT | 97.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 2 | 0 | 31.64% |
| PEP180427P00097500 | 2018-04-20 2:24PM EDT | 97.50 | 0.24 | 0.23 | 0.25 | -0.05 | -17.24% | 31 | 6 | 30.62% |
| PEP180427P00098000 | 2018-04-20 3:53PM EDT | 98.00 | 0.31 | 0.27 | 0.31 | +0.17 | +121.43% | 45 | 7 | 30.32% |
| PEP180427P00098500 | 2018-04-20 11:51PM EDT | 98.50 | 0.35 | 0.36 | 0.37 | 0.00 | - | 42 | 0 | 29.74% |
| PEP180427P00099000 | 2018-04-20 12:38PM EDT | 99.00 | 0.40 | 0.42 | 0.45 | -0.09 | -18.37% | 50 | 15 | 29.35% |
| PEP180427P00099500 | 2018-04-20 3:05PM EDT | 99.50 | 0.48 | 0.50 | 0.55 | +0.25 | +108.70% | 17 | 62 | 29.10% |
| PEP180427P00100000 | 2018-04-20 3:57PM EDT | 100.00 | 0.65 | 0.62 | 0.66 | +0.41 | +170.83% | 3,046 | 120 | 28.69% |
| PEP180427P00101000 | 2018-04-20 3:39PM EDT | 101.00 | 0.95 | 0.93 | 0.98 | +0.56 | +143.59% | 491 | 12 | 28.71% |
| PEP180427P00102000 | 2018-04-20 3:39PM EDT | 102.00 | 1.35 | 1.30 | 1.33 | +0.81 | +150.00% | 3,943 | 3,038 | 27.59% |
| PEP180427P00103000 | 2018-04-20 3:53PM EDT | 103.00 | 1.86 | 1.78 | 1.82 | +1.14 | +158.33% | 60 | 35 | 27.25% |
| PEP180427P00104000 | 2018-04-20 3:53PM EDT | 104.00 | 2.47 | 2.38 | 2.42 | +1.47 | +147.00% | 3,047 | 1,201 | 27.05% |
| PEP180427P00105000 | 2018-04-20 3:20PM EDT | 105.00 | 3.15 | 3.05 | 3.15 | +1.84 | +140.46% | 23 | 1,567 | 27.59% |
| PEP180427P00106000 | 2018-04-20 12:35PM EDT | 106.00 | 3.50 | 3.80 | 3.90 | +1.51 | +75.88% | 3,035 | 3,078 | 26.76% |
| PEP180427P00107000 | 2018-04-20 2:35PM EDT | 107.00 | 4.60 | 4.65 | 4.80 | +2.02 | +78.29% | 212 | 254 | 28.27% |
| PEP180427P00108000 | 2018-04-20 2:06PM EDT | 108.00 | 5.60 | 5.55 | 5.70 | +3.10 | +124.00% | 68 | 303 | 28.61% |
| PEP180427P00109000 | 2018-04-20 3:53PM EDT | 109.00 | 6.68 | 6.55 | 6.65 | +2.88 | +75.79% | 69 | 468 | 29.88% |
| PEP180427P00110000 | 2018-04-20 12:24PM EDT | 110.00 | 7.10 | 7.50 | 7.65 | +5.02 | +241.35% | 1 | 111 | 33.20% |
| PEP180427P00111000 | 2018-04-20 9:43AM EDT | 111.00 | 6.29 | 7.60 | 9.45 | +3.61 | +134.70% | 2 | 99 | 63.57% |
| PEP180427P00112000 | 2018-04-20 12:23PM EDT | 112.00 | 9.10 | 9.50 | 9.60 | +4.75 | +109.20% | 63 | 392 | 36.04% |
| PEP180427P00113000 | 2018-04-18 2:15PM EDT | 113.00 | 6.15 | 9.55 | 11.00 | 0.00 | - | 22 | 200 | 58.40% |
| PEP180427P00114000 | 2018-04-11 10:03AM EDT | 114.00 | 5.10 | 4.80 | 5.10 | 0.00 | - | 21 | 209 | 0.00% |
| PEP180427P00115000 | 2018-03-21 12:02PM EDT | 115.00 | 6.42 | 8.75 | 9.15 | 0.00 | - | 4 | 147 | 0.00% |
| PEP180427P00117000 | 2018-04-19 11:49AM EDT | 117.00 | 10.80 | 13.60 | 15.30 | 0.00 | - | 2 | 76 | 83.11% |
| PEP180427P00118000 | 2018-03-23 11:47PM EDT | 118.00 | 8.10 | 10.30 | 13.50 | 0.00 | - | 10 | 10 | 0.00% |
