PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.95+0.14 (+0.09%)
At close: 4:00PM EDT
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP210806C00120000 | 2021-07-19 3:48PM EDT | 120.00 | 35.60 | 35.25 | 38.35 | 0.00 | - | - | 3 | 152.59% |
| PEP210806C00140000 | 2021-07-22 3:34PM EDT | 140.00 | 15.25 | 16.05 | 17.85 | 0.00 | - | 4 | 5 | 71.44% |
| PEP210806C00141000 | 2021-07-27 3:26PM EDT | 141.00 | 16.92 | 15.40 | 16.50 | 0.00 | - | 10 | 10 | 59.28% |
| PEP210806C00143000 | 2021-07-14 9:30AM EDT | 143.00 | 9.90 | 13.15 | 14.55 | 0.00 | - | 2 | 1 | 54.69% |
| PEP210806C00144000 | 2021-07-13 3:49PM EDT | 144.00 | 8.87 | 12.25 | 13.70 | 0.00 | - | 1 | 1 | 55.23% |
| PEP210806C00145000 | 2021-07-13 9:34AM EDT | 145.00 | 7.49 | 11.15 | 12.65 | 0.00 | - | 3 | 2 | 50.98% |
| PEP210806C00146000 | 2021-07-27 10:38AM EDT | 146.00 | 11.90 | 10.40 | 11.40 | 0.00 | - | 1 | 14 | 41.94% |
| PEP210806C00147000 | 2021-07-22 2:53PM EDT | 147.00 | 8.27 | 9.10 | 10.40 | 0.00 | - | 10 | 20 | 39.01% |
| PEP210806C00148000 | 2021-07-23 10:06AM EDT | 148.00 | 8.73 | 8.20 | 9.55 | 0.00 | - | 2 | 13 | 39.45% |
| PEP210806C00149000 | 2021-07-30 2:17PM EDT | 149.00 | 7.85 | 7.10 | 8.40 | -1.23 | -13.55% | 4 | 20 | 33.11% |
| PEP210806C00150000 | 2021-07-30 11:28AM EDT | 150.00 | 7.25 | 6.30 | 7.60 | +0.22 | +3.13% | 2 | 81 | 34.06% |
| PEP210806C00152500 | 2021-07-30 3:45PM EDT | 152.50 | 4.50 | 4.30 | 4.70 | -0.08 | -1.75% | 138 | 424 | 18.26% |
| PEP210806C00155000 | 2021-07-30 3:56PM EDT | 155.00 | 2.32 | 2.23 | 2.41 | -0.02 | -0.85% | 60 | 664 | 13.79% |
| PEP210806C00157500 | 2021-07-30 3:59PM EDT | 157.50 | 0.72 | 0.67 | 0.75 | -0.12 | -14.29% | 681 | 1,049 | 11.52% |
| PEP210806C00160000 | 2021-07-30 3:06PM EDT | 160.00 | 0.15 | 0.12 | 0.16 | -0.06 | -28.57% | 358 | 656 | 11.96% |
| PEP210806C00162500 | 2021-07-30 2:36PM EDT | 162.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 61 | 106 | 14.26% |
| PEP210806C00165000 | 2021-07-28 11:52AM EDT | 165.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 16 | 19.24% |
| PEP210806C00167500 | 2021-07-27 3:52PM EDT | 167.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 251 | 251 | 26.95% |
| PEP210806C00170000 | 2021-07-19 12:11AM EDT | 170.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | - | 2 | 37.21% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP210806P00130000 | 2021-07-19 9:32AM EDT | 130.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 65.04% |
| PEP210806P00135000 | 2021-07-27 2:49PM EDT | 135.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 6 | 54.10% |
| PEP210806P00136000 | 2021-07-12 12:45PM EDT | 136.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 51.76% |
| PEP210806P00137000 | 2021-07-19 1:30PM EDT | 137.00 | 0.16 | 0.01 | 0.19 | 0.00 | - | - | 1 | 50.39% |
| PEP210806P00138000 | 2021-07-26 11:18AM EDT | 138.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 9 | 10 | 53.91% |
| PEP210806P00139000 | 2021-07-19 10:04AM EDT | 139.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 52.44% |
| PEP210806P00140000 | 2021-07-30 11:01AM EDT | 140.00 | 0.04 | 0.02 | 0.25 | -0.08 | -66.67% | 1 | 29 | 51.76% |
| PEP210806P00141000 | 2021-07-13 3:13PM EDT | 141.00 | 0.21 | 0.01 | 0.24 | 0.00 | - | 2 | 1 | 48.73% |
| PEP210806P00142000 | 2021-07-29 1:06PM EDT | 142.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 13 | 17 | 40.23% |
| PEP210806P00143000 | 2021-07-28 1:25PM EDT | 143.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 25 | 35 | 37.31% |
| PEP210806P00144000 | 2021-07-14 10:58AM EDT | 144.00 | 0.06 | 0.02 | 0.11 | -0.13 | -68.42% | 2 | 7 | 34.96% |
| PEP210806P00145000 | 2021-07-30 11:01AM EDT | 145.00 | 0.08 | 0.02 | 0.09 | -0.06 | -42.86% | 1 | 142 | 31.45% |
| PEP210806P00146000 | 2021-07-29 1:08PM EDT | 146.00 | 0.10 | 0.03 | 0.46 | 0.00 | - | 10 | 33 | 42.24% |
| PEP210806P00147000 | 2021-07-27 10:57AM EDT | 147.00 | 0.17 | 0.04 | 0.18 | 0.00 | - | 121 | 122 | 30.96% |
| PEP210806P00148000 | 2021-07-30 3:53PM EDT | 148.00 | 0.09 | 0.04 | 0.15 | -0.06 | -40.00% | 25 | 167 | 27.34% |
| PEP210806P00149000 | 2021-07-30 11:13AM EDT | 149.00 | 0.12 | 0.04 | 0.13 | -0.06 | -33.33% | 1 | 971 | 24.02% |
| PEP210806P00150000 | 2021-07-30 3:58PM EDT | 150.00 | 0.10 | 0.06 | 0.15 | -0.05 | -33.33% | 13 | 431 | 22.32% |
| PEP210806P00152500 | 2021-07-30 2:42PM EDT | 152.50 | 0.17 | 0.12 | 0.20 | -0.06 | -26.09% | 12 | 400 | 17.09% |
| PEP210806P00155000 | 2021-07-30 3:52PM EDT | 155.00 | 0.43 | 0.38 | 0.43 | -0.08 | -15.69% | 107 | 581 | 13.38% |
| PEP210806P00157500 | 2021-07-30 3:59PM EDT | 157.50 | 1.34 | 1.22 | 1.40 | -0.13 | -8.84% | 195 | 769 | 12.70% |
| PEP210806P00160000 | 2021-07-30 2:26PM EDT | 160.00 | 3.40 | 2.97 | 3.40 | -0.60 | -15.00% | 42 | 38 | 15.63% |
| PEP210806P00162500 | 2021-07-29 1:24PM EDT | 162.50 | 5.73 | 4.85 | 6.50 | 0.00 | - | 2 | 3 | 33.15% |
| PEP210806P00170000 | 2021-07-23 3:41PM EDT | 170.00 | 12.45 | 12.55 | 13.25 | 0.00 | - | 1 | 3 | 36.48% |
| PEP210806P00180000 | 2021-07-19 12:11AM EDT | 180.00 | 27.09 | 21.25 | 25.20 | 0.00 | - | - | 2 | 54.59% |
© 2021 Verizon Media. All rights reserved.
