PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.56+0.01 (+0.00%)
At close: 4:00PM EDT
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP210514C00133000 | 2021-04-23 11:27AM EDT | 133.00 | 13.46 | 11.95 | 13.75 | 0.00 | - | 1 | 1 | 73.66% |
| PEP210514C00134000 | 2021-04-14 11:01AM EDT | 134.00 | 8.58 | 10.95 | 12.70 | 0.00 | - | 1 | 0 | 68.51% |
| PEP210514C00136000 | 2021-04-19 12:10AM EDT | 136.00 | 8.39 | 8.95 | 10.70 | 0.00 | - | - | 0 | 60.40% |
| PEP210514C00137000 | 2021-05-07 12:13PM EDT | 137.00 | 8.59 | 8.45 | 9.35 | +1.86 | +27.64% | 10 | 13 | 49.00% |
| PEP210514C00138000 | 2021-05-03 12:28PM EDT | 138.00 | 8.35 | 7.05 | 8.90 | 0.00 | - | 1 | 8 | 55.81% |
| PEP210514C00139000 | 2021-05-05 9:49AM EDT | 139.00 | 5.15 | 6.05 | 7.75 | 0.00 | - | 2 | 9 | 48.73% |
| PEP210514C00140000 | 2021-05-07 2:18PM EDT | 140.00 | 5.61 | 5.25 | 6.55 | -0.32 | -5.40% | 3 | 46 | 40.82% |
| PEP210514C00141000 | 2021-05-03 9:57AM EDT | 141.00 | 4.10 | 4.65 | 5.45 | 0.00 | - | 10 | 19 | 34.77% |
| PEP210514C00142000 | 2021-05-07 12:23PM EDT | 142.00 | 3.50 | 3.50 | 4.60 | -0.40 | -10.26% | 1 | 17 | 32.81% |
| PEP210514C00143000 | 2021-05-07 12:23PM EDT | 143.00 | 2.65 | 2.79 | 3.30 | -0.24 | -8.30% | 13 | 104 | 23.39% |
| PEP210514C00144000 | 2021-05-07 2:52PM EDT | 144.00 | 2.16 | 1.91 | 2.25 | 0.00 | - | 9 | 306 | 17.92% |
| PEP210514C00145000 | 2021-05-07 3:59PM EDT | 145.00 | 1.35 | 1.31 | 1.48 | -0.22 | -14.01% | 70 | 131 | 15.87% |
| PEP210514C00146000 | 2021-05-07 3:59PM EDT | 146.00 | 0.91 | 0.85 | 0.95 | -0.21 | -18.75% | 384 | 659 | 15.50% |
| PEP210514C00147000 | 2021-05-07 3:52PM EDT | 147.00 | 0.57 | 0.49 | 0.57 | -0.15 | -20.83% | 113 | 249 | 15.36% |
| PEP210514C00148000 | 2021-05-07 3:59PM EDT | 148.00 | 0.26 | 0.24 | 0.32 | -0.14 | -35.00% | 19 | 95 | 15.33% |
| PEP210514C00149000 | 2021-05-07 12:05PM EDT | 149.00 | 0.17 | 0.13 | 0.22 | -0.09 | -34.62% | 2 | 82 | 16.70% |
| PEP210514C00150000 | 2021-05-07 3:38PM EDT | 150.00 | 0.09 | 0.07 | 0.11 | -0.06 | -40.00% | 25 | 696 | 16.50% |
| PEP210514C00152500 | 2021-05-07 3:38PM EDT | 152.50 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 1 | 19 | 22.66% |
| PEP210514C00155000 | 2021-05-07 10:15AM EDT | 155.00 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 10 | 39 | 29.30% |
| PEP210514C00157500 | 2021-05-03 9:30AM EDT | 157.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 29.69% |
| PEP210514C00160000 | 2021-04-01 12:07PM EDT | 160.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 40 | 20 | 44.73% |
| PEP210514C00165000 | 2021-04-05 10:36AM EDT | 165.00 | 0.46 | 0.00 | 0.18 | 0.00 | - | - | 2 | 55.86% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP210514P00115000 | 2021-04-19 12:10AM EDT | 115.00 | 0.11 | - | 0.28 | 0.00 | - | - | - | 104.88% |
| PEP210514P00120000 | 2021-04-27 9:31AM EDT | 120.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | - | 20 | 75.98% |
| PEP210514P00130000 | 2021-04-28 1:25PM EDT | 130.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 50.78% |
| PEP210514P00131000 | 2021-04-15 2:43PM EDT | 131.00 | 0.35 | 0.00 | 0.33 | 0.00 | - | 4 | 3 | 56.74% |
| PEP210514P00132000 | 2021-05-03 3:15PM EDT | 132.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 16 | 14 | 49.32% |
| PEP210514P00134000 | 2021-05-06 1:25PM EDT | 134.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 100 | 103 | 44.04% |
| PEP210514P00135000 | 2021-05-07 1:06PM EDT | 135.00 | 0.05 | 0.01 | 0.20 | -0.01 | -16.67% | 1 | 46 | 38.87% |
| PEP210514P00136000 | 2021-05-05 9:57AM EDT | 136.00 | 0.12 | 0.02 | 0.32 | 0.00 | - | 10 | 27 | 40.28% |
| PEP210514P00137000 | 2021-05-06 3:48PM EDT | 137.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 28 | 40 | 27.74% |
| PEP210514P00138000 | 2021-05-07 10:09AM EDT | 138.00 | 0.09 | 0.05 | 0.14 | -0.02 | -18.18% | 65 | 202 | 27.44% |
| PEP210514P00139000 | 2021-05-07 3:29PM EDT | 139.00 | 0.08 | 0.07 | 0.11 | -0.27 | -77.14% | 7 | 78 | 23.15% |
| PEP210514P00140000 | 2021-05-07 3:34PM EDT | 140.00 | 0.12 | 0.09 | 0.14 | -0.08 | -40.00% | 18 | 341 | 21.49% |
| PEP210514P00141000 | 2021-05-07 2:44PM EDT | 141.00 | 0.17 | 0.13 | 0.17 | -0.11 | -39.29% | 54 | 63 | 19.43% |
| PEP210514P00142000 | 2021-05-07 3:57PM EDT | 142.00 | 0.21 | 0.18 | 0.23 | -0.16 | -43.24% | 13 | 86 | 17.77% |
| PEP210514P00143000 | 2021-05-07 2:59PM EDT | 143.00 | 0.33 | 0.28 | 0.40 | -0.27 | -45.00% | 9 | 90 | 17.58% |
| PEP210514P00144000 | 2021-05-07 3:59PM EDT | 144.00 | 0.49 | 0.44 | 0.54 | -0.34 | -40.96% | 49 | 244 | 15.63% |
| PEP210514P00145000 | 2021-05-07 3:59PM EDT | 145.00 | 0.81 | 0.76 | 0.88 | -0.39 | -32.50% | 228 | 198 | 15.31% |
| PEP210514P00146000 | 2021-05-07 3:06PM EDT | 146.00 | 1.25 | 1.20 | 1.34 | -0.41 | -24.70% | 33 | 140 | 14.84% |
| PEP210514P00147000 | 2021-05-07 2:39PM EDT | 147.00 | 1.94 | 1.83 | 2.09 | -1.66 | -46.11% | 6 | 26 | 16.55% |
| PEP210514P00148000 | 2021-05-07 3:35PM EDT | 148.00 | 2.43 | 2.51 | 2.76 | +0.04 | +1.67% | 3 | 45 | 15.33% |
| PEP210514P00149000 | 2021-05-07 2:03PM EDT | 149.00 | 3.65 | 3.15 | 4.00 | +3.65 | - | 1 | 0 | 23.56% |
| PEP210514P00150000 | 2021-05-03 3:51PM EDT | 150.00 | 4.45 | 3.55 | 5.35 | 0.00 | - | - | 1 | 33.55% |
| PEP210514P00155000 | 2021-04-01 1:17PM EDT | 155.00 | 13.89 | 10.10 | 11.75 | 0.00 | - | 2 | 1 | 62.45% |
© 2021 Verizon Media. All rights reserved.
