PEP - PepsiCo, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240119C00080000 | 2023-05-31 3:37PM EDT | 80.00 | 104.50 | 102.80 | 103.70 | 0.00 | - | 6 | 0 | 60.84% |
| PEP240119C00085000 | 2023-05-04 3:04PM EDT | 85.00 | 108.89 | 97.85 | 98.85 | 0.00 | - | 1 | 2 | 57.87% |
| PEP240119C00100000 | 2023-02-10 11:50AM EDT | 100.00 | 75.65 | 73.35 | 74.65 | 0.00 | - | 1 | 13 | 0.00% |
| PEP240119C00105000 | 2022-12-14 4:20PM EDT | 105.00 | 81.76 | 70.15 | 74.00 | 0.00 | - | 3 | 8 | 0.00% |
| PEP240119C00110000 | 2023-05-19 2:35PM EDT | 110.00 | 82.24 | 73.70 | 75.10 | 0.00 | - | 1 | 7 | 50.89% |
| PEP240119C00115000 | 2023-05-22 3:43PM EDT | 115.00 | 72.65 | 68.70 | 69.75 | 0.00 | - | 14 | 31 | 45.63% |
| PEP240119C00120000 | 2023-05-31 9:43AM EDT | 120.00 | 63.60 | 64.05 | 65.05 | 0.00 | - | 11 | 38 | 43.63% |
| PEP240119C00125000 | 2023-05-24 12:19PM EDT | 125.00 | 61.64 | 59.35 | 60.30 | 0.00 | - | 5 | 7 | 41.33% |
| PEP240119C00130000 | 2023-05-31 9:50AM EDT | 130.00 | 54.48 | 54.65 | 55.55 | 0.00 | - | 21 | 178 | 39.00% |
| PEP240119C00135000 | 2023-05-25 2:16PM EDT | 135.00 | 51.30 | 49.90 | 50.95 | 0.00 | - | 2 | 99 | 37.15% |
| PEP240119C00140000 | 2023-05-31 9:43AM EDT | 140.00 | 44.75 | 45.30 | 46.25 | 0.00 | - | 11 | 41 | 34.85% |
| PEP240119C00145000 | 2023-05-30 10:30AM EDT | 145.00 | 40.25 | 40.85 | 41.70 | 0.00 | - | 2 | 39 | 32.92% |
| PEP240119C00150000 | 2023-06-01 3:56PM EDT | 150.00 | 36.61 | 36.45 | 37.15 | -0.67 | -1.80% | 4 | 170 | 30.86% |
| PEP240119C00155000 | 2023-05-31 9:42AM EDT | 155.00 | 31.00 | 32.05 | 32.65 | 0.00 | - | 5 | 383 | 28.79% |
| PEP240119C00160000 | 2023-05-31 1:14PM EDT | 160.00 | 28.45 | 27.85 | 28.45 | 0.00 | - | 1 | 222 | 27.24% |
| PEP240119C00165000 | 2023-05-31 12:25PM EDT | 165.00 | 24.50 | 23.75 | 24.35 | 0.00 | - | 1 | 974 | 25.63% |
| PEP240119C00170000 | 2023-05-30 11:37AM EDT | 170.00 | 19.10 | 19.95 | 20.40 | 0.00 | - | 6 | 3,885 | 24.02% |
| PEP240119C00175000 | 2023-05-31 9:31AM EDT | 175.00 | 15.85 | 16.35 | 16.75 | 0.00 | - | 3 | 2,169 | 22.62% |
| PEP240119C00180000 | 2023-06-01 3:37PM EDT | 180.00 | 13.20 | 12.95 | 13.80 | -0.60 | -4.35% | 8 | 1,558 | 22.03% |
| PEP240119C00185000 | 2023-06-01 3:49PM EDT | 185.00 | 10.20 | 10.10 | 10.35 | -0.70 | -6.42% | 22 | 3,029 | 20.05% |
| PEP240119C00190000 | 2023-06-01 3:00PM EDT | 190.00 | 7.70 | 7.40 | 7.70 | -0.21 | -2.65% | 10 | 1,615 | 18.89% |
| PEP240119C00195000 | 2023-06-01 3:41PM EDT | 195.00 | 5.31 | 5.25 | 5.55 | -0.19 | -3.45% | 92 | 2,298 | 17.96% |
| PEP240119C00200000 | 2023-06-01 3:25PM EDT | 200.00 | 3.70 | 3.55 | 3.75 | -0.50 | -11.90% | 47 | 6,295 | 16.96% |
| PEP240119C00210000 | 2023-06-01 3:03PM EDT | 210.00 | 1.56 | 1.42 | 1.66 | -0.21 | -11.86% | 21 | 3,760 | 15.98% |
| PEP240119C00220000 | 2023-06-01 3:16PM EDT | 220.00 | 0.64 | 0.55 | 0.66 | -0.10 | -13.51% | 2 | 1,568 | 15.38% |
| PEP240119C00230000 | 2023-06-01 3:15PM EDT | 230.00 | 0.29 | 0.23 | 0.33 | -0.02 | -6.45% | 3 | 316 | 15.85% |
| PEP240119C00240000 | 2023-05-31 10:54AM EDT | 240.00 | 0.13 | 0.07 | 0.22 | 0.00 | - | 2 | 221 | 16.99% |
| PEP240119C00250000 | 2023-06-01 10:30AM EDT | 250.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 1 | 73 | 18.04% |
| PEP240119C00260000 | 2023-05-22 3:10PM EDT | 260.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 2 | 44 | 22.00% |
| PEP240119C00270000 | 2023-05-30 10:32AM EDT | 270.00 | 0.05 | 0.06 | 0.15 | 0.00 | - | 3 | 416 | 21.68% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240119P00080000 | 2023-05-30 10:42AM EDT | 80.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 646 | 43.85% |
| PEP240119P00085000 | 2023-05-31 1:02PM EDT | 85.00 | 0.11 | 0.04 | 0.19 | 0.00 | - | 1 | 268 | 42.92% |
| PEP240119P00090000 | 2023-05-05 10:54AM EDT | 90.00 | 0.10 | 0.06 | 0.21 | 0.00 | - | 2 | 88 | 40.53% |
| PEP240119P00095000 | 2023-04-12 3:51PM EDT | 95.00 | 0.21 | 0.07 | 0.70 | 0.00 | - | 5 | 74 | 45.73% |
| PEP240119P00100000 | 2023-05-24 3:17PM EDT | 100.00 | 0.22 | 0.08 | 0.53 | 0.00 | - | 5 | 629 | 40.48% |
| PEP240119P00105000 | 2023-05-30 12:19PM EDT | 105.00 | 0.27 | 0.12 | 0.34 | 0.00 | - | 1 | 61 | 34.86% |
| PEP240119P00110000 | 2023-06-01 10:14AM EDT | 110.00 | 0.32 | 0.17 | 0.41 | -0.05 | -13.51% | 25 | 169 | 33.28% |
| PEP240119P00115000 | 2023-06-01 10:19AM EDT | 115.00 | 0.41 | 0.34 | 0.55 | +0.02 | +5.13% | 32 | 539 | 32.35% |
| PEP240119P00120000 | 2023-05-31 3:09PM EDT | 120.00 | 0.49 | 0.23 | 0.64 | 0.00 | - | 1 | 525 | 30.62% |
| PEP240119P00125000 | 2023-06-01 10:19AM EDT | 125.00 | 0.64 | 0.30 | 0.72 | -0.10 | -13.51% | 3 | 1,217 | 28.74% |
| PEP240119P00130000 | 2023-05-30 11:22AM EDT | 130.00 | 0.95 | 0.71 | 0.95 | 0.00 | - | 3 | 744 | 27.84% |
| PEP240119P00135000 | 2023-06-01 2:23PM EDT | 135.00 | 0.96 | 0.90 | 1.07 | -0.19 | -16.52% | 2 | 1,157 | 25.99% |
| PEP240119P00140000 | 2023-06-01 2:23PM EDT | 140.00 | 1.21 | 1.12 | 1.31 | -0.22 | -15.38% | 1 | 749 | 24.67% |
| PEP240119P00145000 | 2023-06-01 11:53AM EDT | 145.00 | 1.62 | 1.41 | 2.56 | -0.18 | -10.00% | 14 | 1,652 | 26.92% |
| PEP240119P00150000 | 2023-06-01 10:18AM EDT | 150.00 | 2.00 | 1.49 | 2.06 | +0.04 | +2.04% | 13 | 2,018 | 22.38% |
| PEP240119P00155000 | 2023-06-01 12:50PM EDT | 155.00 | 2.45 | 2.26 | 2.50 | -0.14 | -5.41% | 2 | 2,009 | 21.02% |
| PEP240119P00160000 | 2023-06-01 3:54PM EDT | 160.00 | 3.15 | 3.00 | 3.15 | +0.22 | +7.51% | 31 | 2,016 | 19.92% |
| PEP240119P00165000 | 2023-05-30 1:44PM EDT | 165.00 | 4.45 | 3.75 | 3.95 | 0.00 | - | 2 | 1,528 | 18.79% |
| PEP240119P00170000 | 2023-06-01 1:57PM EDT | 170.00 | 4.90 | 4.75 | 5.05 | -0.05 | -1.01% | 16 | 2,831 | 17.85% |
| PEP240119P00175000 | 2023-06-01 3:41PM EDT | 175.00 | 6.16 | 6.05 | 6.25 | +0.06 | +0.98% | 47 | 2,285 | 16.59% |
| PEP240119P00180000 | 2023-06-01 1:48PM EDT | 180.00 | 7.75 | 7.40 | 7.85 | -0.85 | -9.88% | 33 | 1,674 | 15.48% |
| PEP240119P00185000 | 2023-06-01 3:35PM EDT | 185.00 | 9.60 | 9.55 | 9.90 | +0.15 | +1.59% | 5 | 1,079 | 14.44% |
| PEP240119P00190000 | 2023-05-30 3:59PM EDT | 190.00 | 13.35 | 11.75 | 12.55 | 0.00 | - | 43 | 1,196 | 13.62% |
| PEP240119P00195000 | 2023-05-31 10:55AM EDT | 195.00 | 15.55 | 14.80 | 15.50 | 0.00 | - | 1 | 203 | 12.36% |
| PEP240119P00200000 | 2023-05-30 1:08PM EDT | 200.00 | 20.35 | 18.25 | 18.95 | 0.00 | - | 1 | 209 | 10.76% |
| PEP240119P00210000 | 2023-06-01 3:28PM EDT | 210.00 | 27.95 | 27.40 | 28.35 | +1.87 | +7.17% | 300 | 183 | 11.93% |
| PEP240119P00220000 | 2023-05-22 11:41AM EDT | 220.00 | 33.45 | 37.35 | 38.35 | 0.00 | - | 1 | 1 | 14.82% |
| PEP240119P00230000 | 2023-02-27 4:14PM EDT | 230.00 | 55.00 | 49.00 | 49.75 | 0.00 | - | 2 | 1 | 23.48% |
| PEP240119P00240000 | 2022-11-30 2:30PM EDT | 240.00 | 58.80 | 58.60 | 60.20 | 0.00 | - | 11 | 1 | 27.92% |
| PEP240119P00250000 | 2022-09-08 12:10PM EDT | 250.00 | 79.15 | 87.85 | 88.85 | 0.00 | - | 4 | 2 | 69.63% |
| PEP240119P00260000 | 2023-03-01 11:08AM EDT | 260.00 | 91.55 | 77.00 | 78.95 | 0.00 | - | 2 | 0 | 28.06% |
| PEP240119P00270000 | 2022-09-19 2:05PM EDT | 270.00 | 102.35 | 96.65 | 98.05 | 0.00 | - | - | 0 | 54.74% |
© 2023 Yahoo. All rights reserved.