PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP221007C00135000 | 2022-10-04 11:57AM EDT | 135.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP221007C00145000 | 2022-10-06 3:18PM EDT | 145.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP221007C00150000 | 2022-10-06 10:47AM EDT | 150.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP221007C00152500 | 2022-10-04 11:33AM EDT | 152.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP221007C00155000 | 2022-10-04 11:33AM EDT | 155.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP221007C00157500 | 2022-09-30 1:11PM EDT | 157.50 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP221007C00160000 | 2022-10-06 10:09AM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP221007C00162500 | 2022-10-06 3:59PM EDT | 162.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PEP221007C00165000 | 2022-10-06 3:58PM EDT | 165.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| PEP221007C00167500 | 2022-10-06 3:59PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| PEP221007C00170000 | 2022-10-06 3:37PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| PEP221007C00172500 | 2022-10-06 3:06PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| PEP221007C00175000 | 2022-10-06 3:11PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| PEP221007C00177500 | 2022-10-06 1:30PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| PEP221007C00180000 | 2022-10-06 2:40PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 50.00% |
| PEP221007C00182500 | 2022-10-05 10:16AM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PEP221007C00185000 | 2022-10-06 2:40PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| PEP221007C00187500 | 2022-10-04 10:50AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| PEP221007C00190000 | 2022-10-03 11:38AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| PEP221007C00192500 | 2022-10-03 2:43PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP221007C00195000 | 2022-10-04 11:42AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP221007C00200000 | 2022-10-03 3:23PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| PEP221007C00205000 | 2022-10-03 9:51AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| PEP221007C00210000 | 2022-10-03 9:40AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PEP221007C00215000 | 2022-10-03 9:40AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PEP221007C00220000 | 2022-10-06 11:41AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| PEP221007C00225000 | 2022-10-03 11:22AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| PEP221007C00230000 | 2022-10-03 10:16AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| PEP221007C00235000 | 2022-10-05 9:36AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| PEP221007C00240000 | 2022-09-21 11:20AM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP221007C00245000 | 2022-09-27 1:38PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PEP221007C00250000 | 2022-09-30 10:34AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 100.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP221007P00095000 | 2022-09-08 11:01AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| PEP221007P00100000 | 2022-09-08 11:00AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP221007P00105000 | 2022-09-08 11:00AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP221007P00115000 | 2022-09-21 10:31AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP221007P00120000 | 2022-10-04 12:51PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| PEP221007P00125000 | 2022-09-28 10:00AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP221007P00130000 | 2022-10-04 11:08AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP221007P00135000 | 2022-10-03 10:06AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| PEP221007P00140000 | 2022-10-06 10:56AM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PEP221007P00141000 | 2022-10-06 10:56AM EDT | 141.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | - | 50.00% |
| PEP221007P00142000 | 2022-10-05 3:27PM EDT | 142.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PEP221007P00143000 | 2022-10-06 9:42AM EDT | 143.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP221007P00144000 | 2022-10-05 3:27PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PEP221007P00145000 | 2022-10-05 3:27PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PEP221007P00146000 | 2022-10-05 3:25PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP221007P00147000 | 2022-10-06 3:30PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP221007P00148000 | 2022-10-03 11:22AM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PEP221007P00149000 | 2022-10-04 9:40AM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PEP221007P00150000 | 2022-10-05 3:54PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP221007P00152500 | 2022-10-06 2:33PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PEP221007P00155000 | 2022-10-06 10:26AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PEP221007P00157500 | 2022-10-06 3:54PM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| PEP221007P00160000 | 2022-10-06 3:56PM EDT | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| PEP221007P00162500 | 2022-10-06 3:53PM EDT | 162.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| PEP221007P00165000 | 2022-10-06 3:54PM EDT | 165.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| PEP221007P00167500 | 2022-10-06 3:51PM EDT | 167.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PEP221007P00170000 | 2022-10-06 10:09AM EDT | 170.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP221007P00172500 | 2022-10-05 10:53AM EDT | 172.50 | 8.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP221007P00175000 | 2022-10-06 11:17AM EDT | 175.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP221007P00177500 | 2022-10-04 9:48AM EDT | 177.50 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP221007P00180000 | 2022-09-30 12:02PM EDT | 180.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP221007P00187500 | 2022-09-29 2:27PM EDT | 187.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP221007P00195000 | 2022-09-29 3:39PM EDT | 195.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
