PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220527C00140000 | 2022-05-20 1:18PM EDT | 140.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP220527C00145000 | 2022-05-20 2:26PM EDT | 145.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| PEP220527C00149000 | 2022-05-20 1:11PM EDT | 149.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| PEP220527C00150000 | 2022-05-20 1:02PM EDT | 150.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP220527C00152500 | 2022-05-20 11:52AM EDT | 152.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP220527C00155000 | 2022-05-20 3:45PM EDT | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP220527C00157500 | 2022-05-20 3:45PM EDT | 157.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| PEP220527C00160000 | 2022-05-20 3:53PM EDT | 160.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PEP220527C00162500 | 2022-05-20 3:49PM EDT | 162.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.39% |
| PEP220527C00165000 | 2022-05-20 3:56PM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| PEP220527C00167500 | 2022-05-20 2:18PM EDT | 167.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| PEP220527C00170000 | 2022-05-20 3:58PM EDT | 170.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| PEP220527C00172500 | 2022-05-20 3:49PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| PEP220527C00175000 | 2022-05-20 3:47PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| PEP220527C00177500 | 2022-05-20 3:45PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| PEP220527C00180000 | 2022-05-20 2:23PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| PEP220527C00182500 | 2022-05-20 2:22PM EDT | 182.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| PEP220527C00185000 | 2022-05-20 3:36PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 25.00% |
| PEP220527C00187500 | 2022-05-20 2:27PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| PEP220527C00190000 | 2022-05-20 2:33PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| PEP220527C00192500 | 2022-05-20 2:34PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,711 | 0 | 25.00% |
| PEP220527C00195000 | 2022-05-20 12:13PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 25.00% |
| PEP220527C00197500 | 2022-05-20 1:42PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 25.00% |
| PEP220527C00200000 | 2022-05-20 12:13PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| PEP220527C00205000 | 2022-05-20 12:18PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| PEP220527C00210000 | 2022-05-20 12:16PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| PEP220527C00215000 | 2022-05-20 1:39PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| PEP220527C00220000 | 2022-05-20 3:24PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PEP220527C00225000 | 2022-05-17 3:44PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PEP220527C00230000 | 2022-05-18 9:42AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220527P00105000 | 2022-05-12 11:53AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP220527P00110000 | 2022-05-20 2:03PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| PEP220527P00115000 | 2022-05-20 1:09PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| PEP220527P00120000 | 2022-05-20 9:40AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| PEP220527P00125000 | 2022-05-20 2:35PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| PEP220527P00130000 | 2022-05-20 1:41PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PEP220527P00135000 | 2022-05-20 2:16PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP220527P00140000 | 2022-05-18 2:23PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PEP220527P00143000 | 2022-05-20 3:42PM EDT | 143.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | - | 25.00% |
| PEP220527P00145000 | 2022-05-20 3:55PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| PEP220527P00149000 | 2022-05-20 3:49PM EDT | 149.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 211 | - | 12.50% |
| PEP220527P00150000 | 2022-05-20 3:46PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PEP220527P00152500 | 2022-05-20 3:49PM EDT | 152.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| PEP220527P00155000 | 2022-05-20 3:53PM EDT | 155.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| PEP220527P00157500 | 2022-05-20 3:59PM EDT | 157.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| PEP220527P00160000 | 2022-05-20 3:53PM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| PEP220527P00162500 | 2022-05-20 3:42PM EDT | 162.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| PEP220527P00165000 | 2022-05-20 3:53PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| PEP220527P00167500 | 2022-05-20 3:15PM EDT | 167.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP220527P00170000 | 2022-05-20 2:52PM EDT | 170.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PEP220527P00172500 | 2022-05-20 12:49PM EDT | 172.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PEP220527P00175000 | 2022-05-20 1:37PM EDT | 175.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP220527P00177500 | 2022-05-20 3:45PM EDT | 177.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP220527P00180000 | 2022-05-18 9:50AM EDT | 180.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP220527P00182500 | 2022-05-16 11:06AM EDT | 182.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP220527P00185000 | 2022-05-18 2:04PM EDT | 185.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP220527P00187500 | 2022-05-18 3:38PM EDT | 187.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
