PEP - PepsiCo, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00085000 | 2023-06-07 2:23PM EDT | 85.00 | 97.08 | 96.75 | 100.20 | 0.00 | - | 2 | 3 | 55.77% |
| PEP240621C00110000 | 2023-06-01 2:22PM EDT | 110.00 | 74.70 | 74.10 | 76.80 | 0.00 | - | 1 | 4 | 45.32% |
| PEP240621C00130000 | 2023-05-25 1:24PM EDT | 130.00 | 57.35 | 56.00 | 57.40 | 0.00 | - | 2 | 2 | 35.18% |
| PEP240621C00135000 | 2023-03-21 3:52PM EDT | 135.00 | 48.77 | 53.20 | 55.75 | 0.00 | - | 4 | 5 | 39.89% |
| PEP240621C00140000 | 2023-02-09 10:30AM EDT | 140.00 | 43.00 | 39.00 | 40.80 | 0.00 | - | - | 1 | 0.00% |
| PEP240621C00145000 | 2023-05-23 10:06AM EDT | 145.00 | 45.38 | 42.95 | 44.40 | 0.00 | - | 2 | 5 | 31.17% |
| PEP240621C00150000 | 2023-05-31 3:43PM EDT | 150.00 | 40.57 | 38.85 | 39.85 | 0.00 | - | 2 | 18 | 29.18% |
| PEP240621C00155000 | 2023-05-26 3:09PM EDT | 155.00 | 36.15 | 34.70 | 35.65 | 0.00 | - | 2 | 22 | 27.75% |
| PEP240621C00160000 | 2023-06-02 3:17PM EDT | 160.00 | 33.19 | 30.70 | 31.55 | 0.00 | - | 6 | 119 | 26.34% |
| PEP240621C00165000 | 2023-06-09 3:12PM EDT | 165.00 | 27.60 | 26.85 | 27.75 | +0.75 | +2.79% | 1 | 27 | 25.24% |
| PEP240621C00170000 | 2023-05-31 3:33PM EDT | 170.00 | 25.00 | 23.10 | 24.15 | 0.00 | - | 1 | 16 | 24.21% |
| PEP240621C00175000 | 2023-06-09 3:12PM EDT | 175.00 | 20.40 | 19.80 | 20.50 | +0.90 | +4.62% | 1 | 81 | 22.88% |
| PEP240621C00180000 | 2023-06-07 10:34AM EDT | 180.00 | 16.00 | 16.50 | 17.20 | 0.00 | - | 5 | 236 | 21.78% |
| PEP240621C00185000 | 2023-06-05 12:04PM EDT | 185.00 | 15.75 | 13.45 | 14.15 | 0.00 | - | 3 | 119 | 20.73% |
| PEP240621C00190000 | 2023-06-05 11:07AM EDT | 190.00 | 10.90 | 10.70 | 11.35 | -2.30 | -17.42% | 1 | 645 | 19.69% |
| PEP240621C00195000 | 2023-06-06 1:20PM EDT | 195.00 | 8.30 | 8.30 | 8.95 | 0.00 | - | 8 | 207 | 18.82% |
| PEP240621C00200000 | 2023-06-07 2:26PM EDT | 200.00 | 6.20 | 6.25 | 6.80 | 0.00 | - | 2 | 750 | 17.91% |
| PEP240621C00210000 | 2023-06-06 9:58AM EDT | 210.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 2 | 222 | 16.37% |
| PEP240621C00220000 | 2023-06-09 3:39PM EDT | 220.00 | 1.72 | 1.66 | 1.84 | -0.09 | -4.97% | 22 | 218 | 15.58% |
| PEP240621C00230000 | 2023-06-07 2:28PM EDT | 230.00 | 0.94 | 0.51 | 2.04 | 0.00 | - | 20 | 624 | 18.56% |
| PEP240621C00240000 | 2023-06-06 3:50PM EDT | 240.00 | 0.57 | 0.18 | 1.32 | 0.00 | - | 26 | 94 | 18.69% |
| PEP240621C00250000 | 2023-05-26 10:04AM EDT | 250.00 | 0.52 | 0.20 | 1.26 | 0.00 | - | 1 | 229 | 20.48% |
| PEP240621C00260000 | 2023-05-12 10:09AM EDT | 260.00 | 0.56 | 0.00 | 1.54 | 0.00 | - | - | 2 | 23.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00085000 | 2023-03-13 10:44AM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 12.50% |
| PEP240621P00100000 | 2023-05-03 3:27PM EDT | 100.00 | 0.47 | 0.00 | 3.85 | 0.00 | - | 5 | 5 | 49.73% |
| PEP240621P00105000 | 2023-03-30 11:38AM EDT | 105.00 | 0.80 | 0.16 | 1.51 | 0.00 | - | 1 | 11 | 36.37% |
| PEP240621P00110000 | 2023-03-20 12:56PM EDT | 110.00 | 1.33 | 0.35 | 1.10 | 0.00 | - | 10 | 8 | 31.48% |
| PEP240621P00115000 | 2023-05-17 10:31AM EDT | 115.00 | 0.82 | 0.33 | 1.12 | 0.00 | - | 1 | 7 | 29.25% |
| PEP240621P00120000 | 2023-06-01 11:39AM EDT | 120.00 | 1.16 | 0.62 | 1.31 | 0.00 | - | 2 | 35 | 27.97% |
| PEP240621P00125000 | 2023-04-20 9:30AM EDT | 125.00 | 1.30 | 1.00 | 1.35 | 0.00 | - | 1 | 6 | 25.91% |
| PEP240621P00130000 | 2023-06-06 1:25PM EDT | 130.00 | 1.49 | 1.18 | 1.43 | 0.00 | - | 1 | 8 | 24.06% |
| PEP240621P00135000 | 2023-06-09 10:12AM EDT | 135.00 | 1.59 | 1.42 | 1.97 | -0.08 | -4.79% | 2 | 438 | 23.88% |
| PEP240621P00140000 | 2023-06-06 12:08PM EDT | 140.00 | 2.20 | 1.63 | 2.37 | 0.00 | - | 1 | 102 | 22.89% |
| PEP240621P00145000 | 2023-05-26 3:09PM EDT | 145.00 | 3.25 | 2.12 | 2.47 | 0.00 | - | 20 | 149 | 20.91% |
| PEP240621P00150000 | 2023-06-05 2:55PM EDT | 150.00 | 3.05 | 2.44 | 2.99 | 0.00 | - | 1 | 754 | 19.94% |
| PEP240621P00155000 | 2023-06-08 12:56PM EDT | 155.00 | 3.75 | 3.30 | 3.60 | 0.00 | - | 2 | 262 | 18.95% |
| PEP240621P00160000 | 2023-06-06 3:41PM EDT | 160.00 | 4.76 | 4.10 | 4.40 | 0.00 | - | 2 | 268 | 18.09% |
| PEP240621P00165000 | 2023-06-08 12:50PM EDT | 165.00 | 5.50 | 4.95 | 5.35 | 0.00 | - | 18 | 119 | 17.20% |
| PEP240621P00170000 | 2023-06-09 12:50PM EDT | 170.00 | 6.59 | 6.25 | 6.65 | -0.01 | -0.15% | 40 | 380 | 16.55% |
| PEP240621P00175000 | 2023-06-05 2:55PM EDT | 175.00 | 7.75 | 7.55 | 8.25 | 0.00 | - | 6 | 134 | 15.96% |
| PEP240621P00180000 | 2023-06-09 11:14AM EDT | 180.00 | 9.40 | 9.15 | 9.50 | -0.40 | -4.08% | 5 | 147 | 14.48% |
| PEP240621P00185000 | 2023-06-08 10:32AM EDT | 185.00 | 11.85 | 11.05 | 11.40 | 0.00 | - | 5 | 60 | 13.46% |
| PEP240621P00190000 | 2023-06-05 3:17PM EDT | 190.00 | 13.05 | 13.25 | 13.65 | 0.00 | - | 27 | 290 | 12.37% |
| PEP240621P00195000 | 2023-06-07 2:26PM EDT | 195.00 | 17.40 | 15.95 | 16.75 | 0.00 | - | 1 | 125 | 11.85% |
| PEP240621P00200000 | 2023-06-06 10:48AM EDT | 200.00 | 19.75 | 19.05 | 20.00 | 0.00 | - | 2 | 168 | 10.84% |
| PEP240621P00210000 | 2023-05-30 9:37AM EDT | 210.00 | 29.65 | 26.60 | 28.35 | 0.00 | - | 1 | 69 | 9.90% |
| PEP240621P00220000 | 2023-03-09 12:05PM EDT | 220.00 | 47.00 | 34.80 | 37.15 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00240000 | 2023-02-27 4:11PM EDT | 240.00 | 65.05 | 58.35 | 60.25 | 0.00 | - | - | 0 | 22.37% |
© 2023 Yahoo. All rights reserved.