PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.22-0.75 (-0.47%)
At close: 4:00PM EDT
159.31 +0.09 (+0.06%)
Pre-market: 04:41AM EDT
Pre-market: 04:41AM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP211029C00120000 | 2021-10-04 3:46PM EDT | 120.00 | 30.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP211029C00145000 | 2021-09-30 12:31PM EDT | 145.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP211029C00146000 | 2021-10-25 12:44PM EDT | 146.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP211029C00148000 | 2021-10-12 12:33PM EDT | 148.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP211029C00149000 | 2021-10-12 12:33PM EDT | 149.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP211029C00150000 | 2021-10-22 1:27PM EDT | 150.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP211029C00152500 | 2021-10-22 3:44PM EDT | 152.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PEP211029C00155000 | 2021-10-25 2:03PM EDT | 155.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PEP211029C00157500 | 2021-10-25 3:59PM EDT | 157.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PEP211029C00160000 | 2021-10-25 3:58PM EDT | 160.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 1.56% |
| PEP211029C00162500 | 2021-10-25 3:54PM EDT | 162.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| PEP211029C00165000 | 2021-10-25 3:25PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| PEP211029C00167500 | 2021-10-25 1:44PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| PEP211029C00170000 | 2021-10-25 10:58AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP211029C00172500 | 2021-10-20 10:40AM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PEP211029C00175000 | 2021-10-25 10:17AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PEP211029C00177500 | 2021-10-21 1:28PM EDT | 177.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PEP211029C00182500 | 2021-10-18 2:18AM EDT | 182.50 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PEP211029C00185000 | 2021-10-18 2:18AM EDT | 185.00 | 0.08 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PEP211029C00190000 | 2021-09-09 2:38PM EDT | 190.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | - | 1 | 87.70% |
| PEP211029C00200000 | 2021-10-20 3:41PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP211029P00080000 | 2021-10-15 12:13PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP211029P00110000 | 2021-10-08 9:47AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PEP211029P00115000 | 2021-10-11 10:51AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PEP211029P00120000 | 2021-09-10 3:07PM EDT | 120.00 | 0.47 | 0.02 | 0.24 | 0.00 | - | 6 | 0 | 130.08% |
| PEP211029P00125000 | 2021-10-08 3:44PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP211029P00130000 | 2021-10-22 2:34PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP211029P00135000 | 2021-10-25 9:48AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PEP211029P00138000 | 2021-10-25 3:59PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| PEP211029P00139000 | 2021-10-25 3:48PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PEP211029P00140000 | 2021-10-25 9:52AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PEP211029P00141000 | 2021-10-25 10:53AM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PEP211029P00142000 | 2021-10-25 2:27PM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PEP211029P00143000 | 2021-10-25 3:30PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PEP211029P00144000 | 2021-10-25 10:47AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PEP211029P00145000 | 2021-10-25 2:29PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP211029P00146000 | 2021-10-25 10:30AM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| PEP211029P00147000 | 2021-10-25 3:19PM EDT | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PEP211029P00148000 | 2021-10-25 3:03PM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| PEP211029P00149000 | 2021-10-25 3:44PM EDT | 149.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP211029P00150000 | 2021-10-25 3:21PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PEP211029P00152500 | 2021-10-25 2:11PM EDT | 152.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| PEP211029P00155000 | 2021-10-25 3:58PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| PEP211029P00157500 | 2021-10-25 3:54PM EDT | 157.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 3.13% |
| PEP211029P00160000 | 2021-10-25 3:59PM EDT | 160.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| PEP211029P00162500 | 2021-10-25 1:37PM EDT | 162.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP211029P00165000 | 2021-10-22 12:20PM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP211029P00167500 | 2021-10-22 11:16AM EDT | 167.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
