UK markets open in 3 hours 30 minutes
NIKKEI 225
26,235.02+707.65(+2.77%)HANG SENG
26,498.67+12.47(+0.05%)CRUDE OIL
43.49+0.43(+1.00%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.02-0.40 (-0.28%)
At close: 4:00PM EST
143.47 +0.45 (0.31%)
After hours: 7:06PM EST
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP201127C00128000 | 2020-11-03 10:03AM EST | 128.00 | 10.05 | 13.05 | 16.75 | 0.00 | - | - | 4 | 119.24% |
| PEP201127C00130000 | 2020-11-03 2:13PM EST | 130.00 | 8.40 | 11.00 | 15.10 | 0.00 | - | 3 | 4 | 116.99% |
| PEP201127C00132000 | 2020-11-09 12:47PM EST | 132.00 | 7.60 | 9.25 | 13.00 | 0.00 | - | 2 | 3 | 103.37% |
| PEP201127C00133000 | 2020-10-26 10:10AM EST | 133.00 | 6.30 | 8.15 | 11.95 | 0.00 | - | - | 1 | 96.58% |
| PEP201127C00134000 | 2020-11-23 2:56PM EST | 134.00 | 9.08 | 7.05 | 11.00 | -1.04 | -10.28% | 10 | 16 | 91.99% |
| PEP201127C00135000 | 2020-11-23 2:47PM EST | 135.00 | 7.77 | 6.05 | 9.65 | -0.55 | -6.61% | 4 | 9 | 78.61% |
| PEP201127C00136000 | 2020-11-02 9:33AM EST | 136.00 | 3.80 | 5.10 | 9.00 | 0.00 | - | 19 | 31 | 80.27% |
| PEP201127C00137000 | 2020-11-23 1:09PM EST | 137.00 | 5.73 | 4.35 | 8.15 | -1.40 | -19.64% | 1 | 108 | 77.25% |
| PEP201127C00138000 | 2020-11-23 11:10AM EST | 138.00 | 4.25 | 3.20 | 7.05 | -2.34 | -35.51% | 2 | 89 | 69.14% |
| PEP201127C00139000 | 2020-11-18 3:37PM EST | 139.00 | 5.40 | 4.10 | 5.70 | 0.00 | - | 1 | 101 | 56.20% |
| PEP201127C00140000 | 2020-11-23 3:57PM EST | 140.00 | 3.10 | 3.15 | 4.00 | -1.05 | -25.30% | 11 | 110 | 36.60% |
| PEP201127C00141000 | 2020-11-20 2:05PM EST | 141.00 | 2.09 | 1.26 | 2.52 | -1.64 | -43.97% | 3 | 80 | 21.24% |
| PEP201127C00142000 | 2020-11-23 11:41AM EST | 142.00 | 1.15 | 1.36 | 1.57 | -1.10 | -48.89% | 33 | 118 | 16.41% |
| PEP201127C00143000 | 2020-11-23 3:59PM EST | 143.00 | 0.91 | 0.73 | 0.99 | -0.64 | -41.29% | 341 | 90 | 16.41% |
| PEP201127C00144000 | 2020-11-23 3:21PM EST | 144.00 | 0.45 | 0.34 | 0.52 | -0.58 | -56.31% | 72 | 598 | 15.50% |
| PEP201127C00145000 | 2020-11-23 3:22PM EST | 145.00 | 0.25 | 0.16 | 0.25 | -0.39 | -60.94% | 224 | 303 | 15.28% |
| PEP201127C00146000 | 2020-11-23 3:04PM EST | 146.00 | 0.12 | 0.07 | 0.16 | -0.22 | -64.71% | 45 | 329 | 17.09% |
| PEP201127C00147000 | 2020-11-23 2:53PM EST | 147.00 | 0.07 | 0.02 | 0.06 | -0.23 | -76.67% | 28 | 223 | 16.50% |
| PEP201127C00148000 | 2020-11-23 1:55PM EST | 148.00 | 0.08 | 0.00 | 0.38 | -0.05 | -38.46% | 48 | 119 | 31.74% |
| PEP201127C00149000 | 2020-11-23 12:37PM EST | 149.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 6 | 96 | 25.20% |
| PEP201127C00150000 | 2020-11-23 1:55PM EST | 150.00 | 0.01 | 0.00 | 0.12 | -0.11 | -91.67% | 46 | 190 | 29.49% |
| PEP201127C00152500 | 2020-11-18 10:48AM EST | 152.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 52.93% |
| PEP201127C00155000 | 2020-11-18 10:32AM EST | 155.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 54.30% |
| PEP201127C00157500 | 2020-11-17 1:58PM EST | 157.50 | 0.11 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 54.49% |
| PEP201127C00160000 | 2020-10-19 3:38PM EST | 160.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | - | 0 | 57.03% |
| PEP201127C00170000 | 2020-10-26 12:45PM EST | 170.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 35 | 15 | 97.07% |
| PEP201127C00175000 | 2020-11-19 9:38AM EST | 175.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 10 | 106.84% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP201127P00070000 | 2020-11-19 12:05PM EST | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 218.75% |
| PEP201127P00105000 | 2020-10-30 2:48PM EST | 105.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 158.79% |
| PEP201127P00110000 | 2020-10-22 2:49PM EST | 110.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 1 | 138.28% |
| PEP201127P00115000 | 2020-11-10 10:48AM EST | 115.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 35 | 76.56% |
| PEP201127P00120000 | 2020-11-23 9:33AM EST | 120.00 | 0.10 | 0.00 | 0.01 | +0.08 | +400.00% | 5 | 123 | 59.38% |
| PEP201127P00122000 | 2020-11-03 1:44PM EST | 122.00 | 0.67 | 0.00 | 0.47 | 0.00 | - | - | 3 | 90.04% |
| PEP201127P00124000 | 2020-11-18 1:03PM EST | 124.00 | 0.04 | 0.00 | 1.34 | 0.00 | - | 20 | 22 | 105.08% |
| PEP201127P00125000 | 2020-11-23 10:08AM EST | 125.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 159 | 54.69% |
| PEP201127P00126000 | 2020-11-17 2:43PM EST | 126.00 | 0.15 | 0.00 | 1.34 | 0.00 | - | 20 | 20 | 96.09% |
| PEP201127P00127000 | 2020-11-11 9:30AM EST | 127.00 | 0.17 | 0.00 | 1.34 | 0.00 | - | 3 | 72 | 91.65% |
| PEP201127P00128000 | 2020-11-18 11:26AM EST | 128.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 1 | 38 | 72.85% |
| PEP201127P00129000 | 2020-11-23 10:08AM EST | 129.00 | 0.13 | 0.00 | 0.03 | +0.02 | +18.18% | 2 | 56 | 44.53% |
| PEP201127P00130000 | 2020-11-20 9:54AM EST | 130.00 | 0.05 | 0.00 | 1.18 | 0.00 | - | 1 | 37 | 75.29% |
| PEP201127P00131000 | 2020-11-18 2:21PM EST | 131.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 6 | 149 | 52.15% |
| PEP201127P00132000 | 2020-11-18 10:58AM EST | 132.00 | 0.04 | 0.00 | 0.16 | -0.11 | -73.33% | 1 | 53 | 47.85% |
| PEP201127P00133000 | 2020-11-20 3:23PM EST | 133.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 35.55% |
| PEP201127P00134000 | 2020-11-20 11:23AM EST | 134.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 32.42% |
| PEP201127P00135000 | 2020-11-23 3:10PM EST | 135.00 | 0.05 | 0.05 | 0.19 | -0.06 | -54.55% | 11 | 364 | 38.48% |
| PEP201127P00136000 | 2020-11-23 12:30PM EST | 136.00 | 0.09 | 0.00 | 0.21 | -0.09 | -50.00% | 21 | 400 | 35.50% |
| PEP201127P00137000 | 2020-11-23 3:54PM EST | 137.00 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 1,006 | 351 | 26.37% |
| PEP201127P00138000 | 2020-11-23 1:57PM EST | 138.00 | 0.12 | 0.09 | 0.11 | -0.05 | -29.41% | 58 | 360 | 23.34% |
| PEP201127P00139000 | 2020-11-23 3:57PM EST | 139.00 | 0.15 | 0.12 | 0.17 | -0.05 | -25.00% | 222 | 406 | 22.07% |
| PEP201127P00140000 | 2020-11-23 3:09PM EST | 140.00 | 0.19 | 0.16 | 0.23 | -0.19 | -50.00% | 266 | 542 | 19.78% |
| PEP201127P00141000 | 2020-11-23 3:57PM EST | 141.00 | 0.30 | 0.26 | 0.32 | -0.17 | -36.17% | 141 | 242 | 17.38% |
| PEP201127P00142000 | 2020-11-23 3:51PM EST | 142.00 | 0.47 | 0.43 | 0.53 | -0.24 | -33.80% | 125 | 435 | 16.04% |
| PEP201127P00143000 | 2020-11-23 3:59PM EST | 143.00 | 0.84 | 0.76 | 0.93 | -0.23 | -21.50% | 63 | 353 | 15.72% |
| PEP201127P00144000 | 2020-11-23 3:38PM EST | 144.00 | 1.35 | 0.46 | 1.54 | -0.16 | -10.60% | 26 | 172 | 16.21% |
| PEP201127P00145000 | 2020-11-23 11:25AM EST | 145.00 | 3.05 | 1.03 | 3.50 | +1.50 | +96.77% | 8 | 211 | 39.58% |
| PEP201127P00146000 | 2020-11-23 1:42PM EST | 146.00 | 3.65 | 2.90 | 3.20 | +0.55 | +17.74% | 6 | 45 | 18.90% |
| PEP201127P00147000 | 2020-11-23 12:35PM EST | 147.00 | 4.55 | 2.52 | 5.85 | +0.75 | +19.74% | 3 | 19 | 57.91% |
| PEP201127P00148000 | 2020-11-23 3:03PM EST | 148.00 | 4.81 | 3.10 | 7.00 | +0.86 | +21.77% | 3 | 1 | 66.33% |
| PEP201127P00150000 | 2020-11-18 12:25PM EST | 150.00 | 4.91 | 5.20 | 8.80 | 0.00 | - | 40 | 29 | 73.10% |
| PEP201127P00152500 | 2020-11-02 10:55AM EST | 152.50 | 17.10 | 7.65 | 11.35 | 0.00 | - | - | 6 | 86.28% |
| PEP201127P00155000 | 2020-10-19 3:38PM EST | 155.00 | 12.54 | 7.65 | 10.50 | 0.00 | - | - | - | 0.00% |
© 2020 Verizon Media. All rights reserved.
