Advertisement
Advertisement
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220812C00155000 | 2022-07-07 9:39AM EDT | 155.00 | 17.15 | 19.35 | 20.10 | 0.00 | - | - | 1 | 25.00% |
| PEP220812C00160000 | 2022-08-05 12:02PM EDT | 160.00 | 12.78 | 15.30 | 15.70 | 0.00 | - | 2 | 16 | 71.29% |
| PEP220812C00165000 | 2022-08-09 11:45AM EDT | 165.00 | 9.96 | 10.30 | 10.55 | 0.00 | - | 2 | 46 | 53.86% |
| PEP220812C00167500 | 2022-08-05 3:46PM EDT | 167.50 | 6.93 | 7.75 | 8.10 | 0.00 | - | 2 | 51 | 45.26% |
| PEP220812C00172500 | 2022-08-10 10:36AM EDT | 172.50 | 3.35 | 3.00 | 3.25 | +0.71 | +26.89% | 51 | 439 | 25.93% |
| PEP220812C00175000 | 2022-08-10 11:46AM EDT | 175.00 | 1.14 | 1.13 | 1.25 | +0.09 | +8.57% | 77 | 1,210 | 18.95% |
| PEP220812C00177500 | 2022-08-10 11:46AM EDT | 177.50 | 0.32 | 0.28 | 0.34 | +0.02 | +6.67% | 73 | 503 | 18.31% |
| PEP220812C00180000 | 2022-08-10 11:45AM EDT | 180.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 35 | 1,108 | 21.00% |
| PEP220812C00182500 | 2022-08-10 11:42AM EDT | 182.50 | 0.05 | 0.04 | 0.13 | +0.01 | +25.00% | 28 | 281 | 29.69% |
| PEP220812C00185000 | 2022-08-10 10:57AM EDT | 185.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 2 | 312 | 31.25% |
| PEP220812C00187500 | 2022-08-09 11:45AM EDT | 187.50 | 0.03 | 0.00 | 0.74 | 0.00 | - | 13 | 54 | 55.66% |
| PEP220812C00190000 | 2022-08-09 1:48PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 219 | 43.36% |
| PEP220812C00192500 | 2022-08-08 12:37PM EDT | 192.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 71.29% |
| PEP220812C00195000 | 2022-08-08 11:23AM EDT | 195.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 57 | 97 | 67.19% |
| PEP220812C00197500 | 2022-08-08 3:31PM EDT | 197.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 33 | 85.55% |
| PEP220812C00200000 | 2022-08-01 2:42PM EDT | 200.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 24 | 34 | 92.38% |
| PEP220812C00205000 | 2022-08-03 10:54AM EDT | 205.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 105.47% |
| PEP220812C00210000 | 2022-08-09 10:03AM EDT | 210.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 123 | 94.53% |
| PEP220812C00215000 | 2022-08-05 9:45AM EDT | 215.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 127 | 129.88% |
| PEP220812C00220000 | 2022-08-04 1:01PM EDT | 220.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 350 | 383 | 141.31% |
| PEP220812C00225000 | 2022-08-04 12:59PM EDT | 225.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 740 | 790 | 110.94% |
| PEP220812C00230000 | 2022-08-04 12:40PM EDT | 230.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 20 | 30 | 140.82% |
| PEP220812C00240000 | 2022-07-25 10:29AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 246 | 307 | 112.50% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220812P00095000 | 2022-07-15 11:04AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,500 | 212.50% |
| PEP220812P00110000 | 2022-07-25 11:04AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 50 | 162.50% |
| PEP220812P00115000 | 2022-08-08 11:18AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 261 | 150.00% |
| PEP220812P00125000 | 2022-07-29 11:43AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 170 | 141.41% |
| PEP220812P00130000 | 2022-07-27 2:54PM EDT | 130.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 40 | 138.28% |
| PEP220812P00135000 | 2022-07-26 1:50PM EDT | 135.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 127.34% |
| PEP220812P00145000 | 2022-08-04 12:17PM EDT | 145.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 69 | 124.32% |
| PEP220812P00148000 | 2022-08-05 3:20PM EDT | 148.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 41 | 93 | 114.84% |
| PEP220812P00149000 | 2022-08-08 9:32AM EDT | 149.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 79.30% |
| PEP220812P00150000 | 2022-08-09 11:21AM EDT | 150.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 120 | 107.32% |
| PEP220812P00152500 | 2022-08-08 1:16PM EDT | 152.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 150 | 98.05% |
| PEP220812P00155000 | 2022-08-09 12:54PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 157 | 53.13% |
| PEP220812P00157500 | 2022-08-08 1:44PM EDT | 157.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 22 | 27 | 64.06% |
| PEP220812P00160000 | 2022-08-10 9:30AM EDT | 160.00 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 4 | 209 | 51.56% |
| PEP220812P00162500 | 2022-08-09 1:35PM EDT | 162.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 46 | 175 | 45.70% |
| PEP220812P00165000 | 2022-08-10 11:08AM EDT | 165.00 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 2 | 357 | 33.59% |
| PEP220812P00167500 | 2022-08-10 10:53AM EDT | 167.50 | 0.04 | 0.03 | 0.08 | -0.09 | -69.23% | 2 | 199 | 28.71% |
| PEP220812P00170000 | 2022-08-10 11:18AM EDT | 170.00 | 0.09 | 0.07 | 0.13 | -0.17 | -65.38% | 104 | 769 | 23.15% |
| PEP220812P00172500 | 2022-08-10 11:25AM EDT | 172.50 | 0.24 | 0.21 | 0.26 | -0.40 | -62.50% | 135 | 346 | 17.63% |
| PEP220812P00175000 | 2022-08-10 11:47AM EDT | 175.00 | 0.85 | 0.82 | 0.93 | -0.71 | -45.51% | 94 | 358 | 15.48% |
| PEP220812P00177500 | 2022-08-09 3:59PM EDT | 177.50 | 3.40 | 2.30 | 2.52 | 0.00 | - | 6 | 136 | 12.79% |
| PEP220812P00180000 | 2022-08-05 10:02AM EDT | 180.00 | 4.30 | 4.50 | 4.80 | -2.80 | -39.44% | 1 | 92 | 0.00% |
| PEP220812P00182500 | 2022-08-02 9:43AM EDT | 182.50 | 6.80 | 7.10 | 7.35 | 0.00 | - | - | 1 | 0.00% |
| PEP220812P00185000 | 2022-08-08 12:09PM EDT | 185.00 | 10.90 | 9.45 | 9.80 | 0.00 | - | 6 | 12 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
