PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230324C00125000 | 2023-03-01 4:59PM EDT | 125.00 | 46.35 | 53.40 | 53.95 | 0.00 | - | 2 | 0 | 317.97% |
| PEP230324C00130000 | 2023-03-01 4:59PM EDT | 130.00 | 41.40 | 48.45 | 48.95 | 0.00 | - | 2 | 4 | 287.50% |
| PEP230324C00145000 | 2023-02-08 11:04AM EDT | 145.00 | 26.05 | 26.35 | 27.90 | 0.00 | - | 1 | 0 | 0.00% |
| PEP230324C00157500 | 2023-03-15 10:12AM EDT | 157.50 | 16.90 | 21.00 | 21.40 | 0.00 | - | - | 1 | 121.09% |
| PEP230324C00160000 | 2023-03-23 1:24PM EDT | 160.00 | 16.87 | 18.60 | 18.85 | 0.00 | - | 1 | 1 | 96.09% |
| PEP230324C00162500 | 2023-03-20 12:55PM EDT | 162.50 | 14.70 | 16.10 | 16.40 | 0.00 | - | 1 | 1 | 95.31% |
| PEP230324C00165000 | 2023-03-24 12:36PM EDT | 165.00 | 13.38 | 13.65 | 13.90 | +1.25 | +10.31% | 1 | 9 | 82.42% |
| PEP230324C00167500 | 2023-03-23 3:52PM EDT | 167.50 | 8.48 | 11.15 | 11.35 | 0.00 | - | 1 | 5 | 60.55% |
| PEP230324C00170000 | 2023-03-24 10:44AM EDT | 170.00 | 6.57 | 8.65 | 8.90 | -0.24 | -3.52% | 1 | 78 | 56.25% |
| PEP230324C00172500 | 2023-03-23 3:55PM EDT | 172.50 | 4.24 | 6.10 | 6.40 | +0.91 | +27.33% | 1 | 173 | 42.77% |
| PEP230324C00175000 | 2023-03-24 12:34PM EDT | 175.00 | 3.45 | 3.65 | 3.90 | +2.30 | +200.00% | 37 | 404 | 28.71% |
| PEP230324C00177500 | 2023-03-24 12:54PM EDT | 177.50 | 1.30 | 1.30 | 1.45 | +1.14 | +712.50% | 295 | 676 | 15.33% |
| PEP230324C00180000 | 2023-03-24 12:48PM EDT | 180.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 155 | 1,064 | 10.25% |
| PEP230324C00182500 | 2023-03-23 2:42PM EDT | 182.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 74 | 225 | 55.66% |
| PEP230324C00185000 | 2023-03-22 1:58PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 888 | 28.13% |
| PEP230324C00187500 | 2023-03-20 3:58PM EDT | 187.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 43.75% |
| PEP230324C00190000 | 2023-03-22 9:41AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 46.88% |
| PEP230324C00195000 | 2023-03-20 1:06PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 67.19% |
| PEP230324C00197500 | 2023-03-15 11:48AM EDT | 197.50 | 0.03 | 0.00 | 0.73 | 0.00 | - | 1 | 21 | 126.56% |
| PEP230324C00200000 | 2023-03-17 3:47PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 57 | 84.38% |
| PEP230324C00202500 | 2023-03-15 1:57PM EDT | 202.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 92.19% |
| PEP230324C00205000 | 2023-03-15 12:45PM EDT | 205.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 120 | 130 | 109.38% |
| PEP230324C00210000 | 2023-03-15 12:46PM EDT | 210.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 10 | 129.69% |
| PEP230324C00235000 | 2023-02-09 3:47PM EDT | 235.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 281.64% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230324P00125000 | 2023-03-14 11:04AM EDT | 125.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 7 | 267.19% |
| PEP230324P00130000 | 2023-02-27 1:16PM EDT | 130.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 2 | 240.63% |
| PEP230324P00135000 | 2023-03-06 10:49AM EDT | 135.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 214.84% |
| PEP230324P00140000 | 2023-03-13 3:05PM EDT | 140.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 200 | 88 | 189.06% |
| PEP230324P00145000 | 2023-03-14 10:35AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 60 | 202 | 159.38% |
| PEP230324P00148000 | 2023-03-20 9:59AM EDT | 148.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 216 | 286 | 137.50% |
| PEP230324P00149000 | 2023-03-21 10:23AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 118.75% |
| PEP230324P00150000 | 2023-03-21 11:24AM EDT | 150.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 409 | 138.28% |
| PEP230324P00152500 | 2023-03-23 10:32AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 42 | 106.25% |
| PEP230324P00155000 | 2023-03-22 3:36PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 59 | 106.25% |
| PEP230324P00157500 | 2023-03-23 10:32AM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 206 | 95.31% |
| PEP230324P00160000 | 2023-03-22 10:10AM EDT | 160.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 9 | 113 | 99.22% |
| PEP230324P00162500 | 2023-03-23 10:52AM EDT | 162.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 126.56% |
| PEP230324P00165000 | 2023-03-24 12:06PM EDT | 165.00 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 4 | 205 | 78.13% |
| PEP230324P00167500 | 2023-03-24 9:30AM EDT | 167.50 | 0.37 | 0.00 | 0.05 | +0.33 | +825.00% | 4 | 370 | 56.64% |
| PEP230324P00170000 | 2023-03-24 12:06PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 52 | 631 | 50.59% |
| PEP230324P00172500 | 2023-03-24 11:07AM EDT | 172.50 | 0.04 | 0.00 | 0.04 | -0.15 | -78.95% | 17 | 2,581 | 36.72% |
| PEP230324P00175000 | 2023-03-24 12:08PM EDT | 175.00 | 0.02 | 0.01 | 0.04 | -0.51 | -96.23% | 28 | 430 | 24.02% |
| PEP230324P00177500 | 2023-03-24 12:53PM EDT | 177.50 | 0.10 | 0.05 | 0.10 | -1.82 | -94.79% | 104 | 735 | 13.67% |
| PEP230324P00180000 | 2023-03-24 12:30PM EDT | 180.00 | 1.55 | 1.13 | 1.45 | -2.90 | -65.17% | 4 | 4 | 18.65% |
| PEP230324P00182500 | 2023-03-22 1:30PM EDT | 182.50 | 3.90 | 3.65 | 3.95 | 0.00 | - | 22 | 1 | 36.91% |
| PEP230324P00185000 | 2023-03-06 3:42PM EDT | 185.00 | 11.97 | 6.20 | 6.45 | 0.00 | - | 1 | 1 | 52.54% |
| PEP230324P00187500 | 2023-03-14 2:12PM EDT | 187.50 | 15.40 | 8.60 | 8.95 | 0.00 | - | - | 0 | 52.34% |
| PEP230324P00195000 | 2023-03-15 3:07PM EDT | 195.00 | 18.81 | 16.05 | 16.50 | 0.00 | - | 1 | 1 | 85.55% |
© 2023 Yahoo. All rights reserved.
