PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.55+1.97 (+1.50%)
At close: 4:00PM EDT
Callsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP201002C00095000 | 2020-09-08 3:45PM EDT | 95.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PEP201002C00100000 | 2020-09-11 11:21AM EDT | 100.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP201002C00105000 | 2020-09-21 2:42PM EDT | 105.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP201002C00110000 | 2020-09-25 2:11PM EDT | 110.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP201002C00115000 | 2020-09-25 1:12PM EDT | 115.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP201002C00120000 | 2020-09-23 3:59PM EDT | 120.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| PEP201002C00122000 | 2020-09-25 10:40AM EDT | 122.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP201002C00125000 | 2020-09-25 2:30PM EDT | 125.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PEP201002C00126000 | 2020-09-25 3:25PM EDT | 126.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP201002C00127000 | 2020-09-25 3:25PM EDT | 127.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP201002C00128000 | 2020-09-25 2:20PM EDT | 128.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PEP201002C00129000 | 2020-09-25 3:19PM EDT | 129.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP201002C00130000 | 2020-09-25 3:56PM EDT | 130.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 0.00% |
| PEP201002C00131000 | 2020-09-25 3:58PM EDT | 131.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| PEP201002C00132000 | 2020-09-25 3:58PM EDT | 132.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 0.00% |
| PEP201002C00133000 | 2020-09-25 3:59PM EDT | 133.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 0.00% |
| PEP201002C00134000 | 2020-09-25 3:59PM EDT | 134.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.78% |
| PEP201002C00135000 | 2020-09-25 3:59PM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,844 | 0 | 3.13% |
| PEP201002C00136000 | 2020-09-25 3:59PM EDT | 136.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| PEP201002C00137000 | 2020-09-25 3:59PM EDT | 137.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 6.25% |
| PEP201002C00138000 | 2020-09-25 3:57PM EDT | 138.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| PEP201002C00139000 | 2020-09-25 3:55PM EDT | 139.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| PEP201002C00140000 | 2020-09-25 3:59PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| PEP201002C00141000 | 2020-09-25 3:58PM EDT | 141.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| PEP201002C00142000 | 2020-09-25 3:53PM EDT | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| PEP201002C00143000 | 2020-09-25 3:49PM EDT | 143.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| PEP201002C00144000 | 2020-09-25 3:44PM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| PEP201002C00145000 | 2020-09-25 3:55PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| PEP201002C00146000 | 2020-09-25 1:46PM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PEP201002C00147000 | 2020-09-25 3:53PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PEP201002C00148000 | 2020-09-25 1:35PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP201002C00149000 | 2020-09-25 3:37PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PEP201002C00150000 | 2020-09-25 3:56PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| PEP201002C00152500 | 2020-09-25 3:56PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PEP201002C00155000 | 2020-09-21 12:06AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PEP201002C00157500 | 2020-09-04 1:34PM EDT | 157.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PEP201002C00160000 | 2020-09-25 1:30PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP201002C00165000 | 2020-08-24 12:04AM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP201002C00170000 | 2020-09-25 3:35PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP201002P00095000 | 2020-09-23 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP201002P00100000 | 2020-09-25 1:28PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| PEP201002P00105000 | 2020-09-25 2:40PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PEP201002P00110000 | 2020-09-25 3:56PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PEP201002P00115000 | 2020-09-25 3:38PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PEP201002P00118000 | 2020-09-25 2:40PM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| PEP201002P00119000 | 2020-09-25 10:55AM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP201002P00120000 | 2020-09-25 3:54PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| PEP201002P00121000 | 2020-09-25 1:02PM EDT | 121.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PEP201002P00122000 | 2020-09-25 10:26AM EDT | 122.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP201002P00123000 | 2020-09-25 1:53PM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PEP201002P00124000 | 2020-09-25 3:52PM EDT | 124.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PEP201002P00125000 | 2020-09-25 3:59PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 12.50% |
| PEP201002P00126000 | 2020-09-25 3:49PM EDT | 126.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| PEP201002P00127000 | 2020-09-25 3:59PM EDT | 127.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| PEP201002P00128000 | 2020-09-25 3:53PM EDT | 128.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| PEP201002P00129000 | 2020-09-25 3:52PM EDT | 129.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| PEP201002P00130000 | 2020-09-25 3:59PM EDT | 130.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 6.25% |
| PEP201002P00131000 | 2020-09-25 3:50PM EDT | 131.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| PEP201002P00132000 | 2020-09-25 3:59PM EDT | 132.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| PEP201002P00133000 | 2020-09-25 3:59PM EDT | 133.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.78% |
| PEP201002P00134000 | 2020-09-25 3:59PM EDT | 134.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| PEP201002P00135000 | 2020-09-25 3:53PM EDT | 135.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| PEP201002P00136000 | 2020-09-25 2:33PM EDT | 136.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP201002P00137000 | 2020-09-25 3:59PM EDT | 137.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PEP201002P00138000 | 2020-09-25 3:30PM EDT | 138.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP201002P00139000 | 2020-09-25 1:39PM EDT | 139.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PEP201002P00140000 | 2020-09-21 2:52PM EDT | 140.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PEP201002P00141000 | 2020-09-11 3:06PM EDT | 141.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP201002P00142000 | 2020-09-10 12:04PM EDT | 142.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP201002P00143000 | 2020-09-24 3:57PM EDT | 143.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PEP201002P00145000 | 2020-09-21 9:39AM EDT | 145.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP201002P00150000 | 2020-09-17 10:32AM EDT | 150.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP201002P00155000 | 2020-08-24 12:04AM EDT | 155.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
