PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230203C00145000 | 2023-01-10 1:33PM EST | 145.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PEP230203C00155000 | 2023-01-24 10:37AM EST | 155.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP230203C00160000 | 2023-01-30 2:25PM EST | 160.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PEP230203C00162500 | 2023-02-02 2:29PM EST | 162.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PEP230203C00165000 | 2023-02-02 9:58AM EST | 165.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| PEP230203C00167500 | 2023-02-02 3:32PM EST | 167.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 62 | 127 | 0.00% |
| PEP230203C00170000 | 2023-02-02 3:54PM EST | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 261 | 628 | 0.20% |
| PEP230203C00172500 | 2023-02-02 3:22PM EST | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 973 | 1,730 | 6.25% |
| PEP230203C00175000 | 2023-02-02 3:30PM EST | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 106 | 1,005 | 12.50% |
| PEP230203C00177500 | 2023-02-02 3:55PM EST | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 503 | 25.00% |
| PEP230203C00180000 | 2023-02-02 3:53PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 670 | 25.00% |
| PEP230203C00182500 | 2023-01-30 2:08PM EST | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 39 | 25.00% |
| PEP230203C00185000 | 2023-02-02 3:37PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 479 | 50.00% |
| PEP230203C00187500 | 2023-01-18 2:16PM EST | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 153 | 50.00% |
| PEP230203C00190000 | 2023-02-02 3:39PM EST | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 241 | 50.00% |
| PEP230203C00195000 | 2023-01-25 9:30AM EST | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 357 | 50.00% |
| PEP230203C00200000 | 2023-02-01 1:21PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 50.00% |
| PEP230203C00202500 | 2023-01-19 10:05AM EST | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| PEP230203C00205000 | 2023-01-23 1:44PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 50.00% |
| PEP230203C00210000 | 2023-01-23 10:23AM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 48 | 50.00% |
| PEP230203C00215000 | 2023-01-13 2:04PM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230203P00095000 | 2023-01-13 3:39PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| PEP230203P00125000 | 2023-01-17 11:38AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| PEP230203P00130000 | 2023-01-20 10:56AM EST | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 50.00% |
| PEP230203P00135000 | 2023-01-23 12:07PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 50.00% |
| PEP230203P00140000 | 2023-01-31 9:38AM EST | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| PEP230203P00144000 | 2023-01-31 10:24AM EST | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 213 | 50.00% |
| PEP230203P00145000 | 2023-02-02 11:49AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 434 | 50.00% |
| PEP230203P00146000 | 2023-01-30 9:40AM EST | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 350 | 50.00% |
| PEP230203P00147000 | 2023-01-30 9:41AM EST | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 200 | 50.00% |
| PEP230203P00148000 | 2023-02-01 9:34AM EST | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 50.00% |
| PEP230203P00149000 | 2023-02-01 10:39AM EST | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 103 | 50.00% |
| PEP230203P00150000 | 2023-02-02 3:08PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| PEP230203P00152500 | 2023-02-01 3:18PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 165 | 50.00% |
| PEP230203P00155000 | 2023-02-01 3:05PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 178 | 50.00% |
| PEP230203P00157500 | 2023-01-31 10:30AM EST | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 25.00% |
| PEP230203P00160000 | 2023-02-02 1:27PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 25.00% |
| PEP230203P00162500 | 2023-02-02 3:42PM EST | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 246 | 25.00% |
| PEP230203P00165000 | 2023-02-02 3:16PM EST | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 675 | 12.50% |
| PEP230203P00167500 | 2023-02-02 3:50PM EST | 167.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 166 | 1,211 | 6.25% |
| PEP230203P00170000 | 2023-02-02 3:54PM EST | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 217 | 1,165 | 0.00% |
| PEP230203P00172500 | 2023-02-02 3:36PM EST | 172.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 73 | 393 | 0.00% |
| PEP230203P00175000 | 2023-02-02 9:30AM EST | 175.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| PEP230203P00177500 | 2023-02-02 10:34AM EST | 177.50 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| PEP230203P00180000 | 2023-01-25 3:08PM EST | 180.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 15 | 86 | 0.00% |
| PEP230203P00182500 | 2023-01-20 3:32PM EST | 182.50 | 12.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP230203P00185000 | 2023-01-24 10:37AM EST | 185.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 0.00% |
| PEP230203P00190000 | 2023-01-26 9:30AM EST | 190.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
