PEP - PepsiCo, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230602C00095000 | 2023-05-25 3:06PM EDT | 95.00 | 88.70 | 86.20 | 87.00 | 0.00 | - | - | 1 | 362.30% |
| PEP230602C00100000 | 2023-05-09 10:32AM EDT | 100.00 | 93.92 | 81.25 | 82.05 | 0.00 | - | - | 3 | 250.00% |
| PEP230602C00110000 | 2023-05-25 3:26PM EDT | 110.00 | 73.85 | 71.05 | 72.15 | 0.00 | - | - | 2 | 305.47% |
| PEP230602C00120000 | 2023-05-25 3:37PM EDT | 120.00 | 64.00 | 61.25 | 62.10 | 0.00 | - | 1 | 2 | 189.06% |
| PEP230602C00130000 | 2023-05-26 2:04PM EDT | 130.00 | 53.25 | 51.20 | 52.05 | 0.00 | - | 1 | 2 | 132.81% |
| PEP230602C00135000 | 2023-05-25 3:28PM EDT | 135.00 | 49.00 | 46.25 | 47.05 | 0.00 | - | - | 5 | 132.03% |
| PEP230602C00140000 | 2023-05-25 3:38PM EDT | 140.00 | 44.10 | 41.20 | 42.10 | 0.00 | - | - | 5 | 117.19% |
| PEP230602C00145000 | 2023-05-25 2:00PM EDT | 145.00 | 38.95 | 36.20 | 37.05 | 0.00 | - | - | 4 | 92.19% |
| PEP230602C00150000 | 2023-05-23 3:43PM EDT | 150.00 | 35.80 | 31.15 | 32.15 | 0.00 | - | 2 | 5 | 89.06% |
| PEP230602C00155000 | 2023-05-23 3:32PM EDT | 155.00 | 30.75 | 26.20 | 27.10 | 0.00 | - | - | 14 | 75.39% |
| PEP230602C00160000 | 2023-05-30 12:34PM EDT | 160.00 | 21.38 | 21.25 | 22.05 | -2.52 | -10.54% | 5 | 8 | 62.11% |
| PEP230602C00162500 | 2023-05-26 2:32PM EDT | 162.50 | 21.00 | 18.80 | 19.65 | 0.00 | - | 7 | 8 | 64.84% |
| PEP230602C00165000 | 2023-05-26 3:01PM EDT | 165.00 | 18.55 | 16.10 | 17.10 | 0.00 | - | 3 | 39 | 77.83% |
| PEP230602C00167500 | 2023-05-26 3:02PM EDT | 167.50 | 16.20 | 13.70 | 14.55 | 0.00 | - | 7 | 51 | 66.60% |
| PEP230602C00170000 | 2023-05-30 10:29AM EDT | 170.00 | 12.10 | 11.30 | 12.10 | -1.90 | -13.57% | 1 | 35 | 58.98% |
| PEP230602C00172500 | 2023-05-26 3:43PM EDT | 172.50 | 11.50 | 8.80 | 9.60 | 0.00 | - | 5 | 47 | 49.32% |
| PEP230602C00175000 | 2023-05-30 1:00PM EDT | 175.00 | 6.67 | 6.30 | 6.80 | -2.03 | -23.33% | 5 | 31 | 29.88% |
| PEP230602C00177500 | 2023-05-26 3:50PM EDT | 177.50 | 4.70 | 4.00 | 4.60 | -1.85 | -28.24% | 2 | 86 | 28.76% |
| PEP230602C00180000 | 2023-05-30 3:26PM EDT | 180.00 | 1.79 | 1.78 | 2.11 | -2.41 | -57.38% | 73 | 127 | 17.24% |
| PEP230602C00182500 | 2023-05-30 3:56PM EDT | 182.50 | 0.39 | 0.36 | 0.56 | -1.56 | -80.00% | 232 | 120 | 14.26% |
| PEP230602C00185000 | 2023-05-30 3:12PM EDT | 185.00 | 0.08 | 0.05 | 0.09 | -0.52 | -86.67% | 347 | 587 | 14.65% |
| PEP230602C00187500 | 2023-05-30 3:59PM EDT | 187.50 | 0.02 | 0.02 | 0.05 | -0.14 | -87.50% | 187 | 251 | 19.83% |
| PEP230602C00190000 | 2023-05-30 2:50PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 225 | 359 | 24.22% |
| PEP230602C00192500 | 2023-05-26 11:55AM EDT | 192.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 261 | 31.45% |
| PEP230602C00195000 | 2023-05-30 3:59PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 116 | 1,015 | 33.99% |
| PEP230602C00197500 | 2023-05-25 3:48PM EDT | 197.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 41.02% |
| PEP230602C00200000 | 2023-05-25 10:38AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 263 | 44.14% |
| PEP230602C00202500 | 2023-05-30 12:22PM EDT | 202.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 18 | 13 | 51.56% |
| PEP230602C00205000 | 2023-05-22 12:30PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 52.34% |
| PEP230602C00210000 | 2023-05-16 11:05AM EDT | 210.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 63.28% |
| PEP230602C00215000 | 2023-05-09 11:29AM EDT | 215.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | - | 1 | 99.71% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230602P00095000 | 2023-05-16 9:32AM EDT | 95.00 | 0.75 | 0.00 | 0.01 | 0.00 | - | - | 1 | 225.00% |
| PEP230602P00155000 | 2023-05-03 2:34PM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 160 | 67.19% |
| PEP230602P00160000 | 2023-05-30 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 14 | 60 | 50.00% |
| PEP230602P00165000 | 2023-05-30 11:31AM EDT | 165.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 11 | 61 | 44.53% |
| PEP230602P00167500 | 2023-05-30 10:21AM EDT | 167.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 11 | 3 | 43.36% |
| PEP230602P00170000 | 2023-05-30 12:32PM EDT | 170.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 30 | 275 | 36.52% |
| PEP230602P00172500 | 2023-05-30 2:18PM EDT | 172.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 31 | 70 | 33.50% |
| PEP230602P00175000 | 2023-05-30 3:54PM EDT | 175.00 | 0.16 | 0.10 | 0.21 | -0.01 | -5.88% | 86 | 55 | 30.66% |
| PEP230602P00177500 | 2023-05-30 3:58PM EDT | 177.50 | 0.42 | 0.34 | 0.47 | +0.04 | +10.53% | 234 | 59 | 28.32% |
| PEP230602P00180000 | 2023-05-30 3:54PM EDT | 180.00 | 1.06 | 0.92 | 1.19 | +0.41 | +63.08% | 111 | 227 | 28.86% |
| PEP230602P00182500 | 2023-05-30 3:59PM EDT | 182.50 | 2.45 | 2.35 | 2.63 | +0.90 | +58.06% | 46 | 244 | 32.74% |
| PEP230602P00185000 | 2023-05-30 2:50PM EDT | 185.00 | 4.75 | 4.55 | 5.05 | +1.89 | +66.08% | 25 | 375 | 46.19% |
| PEP230602P00187500 | 2023-05-30 2:09PM EDT | 187.50 | 7.35 | 6.65 | 7.50 | +2.65 | +56.38% | 53 | 277 | 57.86% |
| PEP230602P00190000 | 2023-05-26 11:31AM EDT | 190.00 | 7.52 | 9.15 | 9.95 | 0.00 | - | 2 | 406 | 60.21% |
| PEP230602P00192500 | 2023-05-30 10:16AM EDT | 192.50 | 12.29 | 11.65 | 12.55 | +2.24 | +22.29% | 57 | 93 | 71.29% |
| PEP230602P00195000 | 2023-05-30 10:55AM EDT | 195.00 | 14.65 | 14.30 | 14.95 | +1.74 | +13.48% | 1 | 168 | 81.35% |
| PEP230602P00197500 | 2023-05-17 9:59AM EDT | 197.50 | 6.35 | 16.60 | 17.45 | 0.00 | - | - | 13 | 87.89% |
| PEP230602P00200000 | 2023-05-22 11:34AM EDT | 200.00 | 13.40 | 19.10 | 20.10 | 0.00 | - | 43 | 43 | 98.39% |
| PEP230602P00202500 | 2023-05-23 3:50PM EDT | 202.50 | 17.50 | 21.60 | 22.65 | 0.00 | - | - | 1 | 107.42% |
| PEP230602P00205000 | 2023-05-17 10:06AM EDT | 205.00 | 13.30 | 24.10 | 25.05 | 0.00 | - | - | 0 | 114.06% |
| PEP230602P00217500 | 2023-05-23 3:50PM EDT | 217.50 | 32.45 | 36.60 | 37.55 | 0.00 | - | - | 1 | 150.78% |
| PEP230602P00250000 | 2023-05-24 9:47AM EDT | 250.00 | 65.45 | 69.10 | 69.95 | 0.00 | - | - | 1 | 227.05% |
| PEP230602P00260000 | 2023-05-24 9:47AM EDT | 260.00 | 75.45 | 79.00 | 79.95 | 0.00 | - | - | 5 | 245.41% |
© 2023 Yahoo. All rights reserved.