PEP - PepsiCo, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230609C00095000 | 2023-05-31 3:50PM EDT | 95.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP230609C00150000 | 2023-05-31 10:09AM EDT | 150.00 | 32.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP230609C00160000 | 2023-06-01 1:24PM EDT | 160.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP230609C00162500 | 2023-05-25 2:48PM EDT | 162.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP230609C00165000 | 2023-05-25 11:08AM EDT | 165.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP230609C00167500 | 2023-05-31 1:48PM EDT | 167.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP230609C00170000 | 2023-06-08 10:17AM EDT | 170.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP230609C00175000 | 2023-06-08 11:09AM EDT | 175.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP230609C00177500 | 2023-06-08 2:23PM EDT | 177.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP230609C00180000 | 2023-06-08 3:30PM EDT | 180.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| PEP230609C00182500 | 2023-06-08 3:59PM EDT | 182.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 1.56% |
| PEP230609C00185000 | 2023-06-08 3:58PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| PEP230609C00187500 | 2023-06-08 3:38PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| PEP230609C00190000 | 2023-06-08 3:00PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PEP230609C00192500 | 2023-06-06 10:32AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PEP230609C00195000 | 2023-06-06 10:28AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP230609C00197500 | 2023-06-01 1:51PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PEP230609C00200000 | 2023-06-06 1:14PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| PEP230609C00202500 | 2023-06-05 1:32PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| PEP230609C00205000 | 2023-05-30 2:41PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP230609C00210000 | 2023-05-24 3:49PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230609P00110000 | 2023-05-26 9:40AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP230609P00155000 | 2023-05-30 11:56AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP230609P00160000 | 2023-06-05 9:52AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PEP230609P00162500 | 2023-05-30 3:12PM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP230609P00167500 | 2023-06-08 12:46PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP230609P00170000 | 2023-06-05 1:33PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| PEP230609P00172500 | 2023-06-08 2:09PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PEP230609P00175000 | 2023-06-07 3:55PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PEP230609P00177500 | 2023-06-08 3:54PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| PEP230609P00180000 | 2023-06-08 3:55PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| PEP230609P00182500 | 2023-06-08 3:55PM EDT | 182.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| PEP230609P00185000 | 2023-06-07 3:55PM EDT | 185.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PEP230609P00187500 | 2023-06-08 3:57PM EDT | 187.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP230609P00190000 | 2023-06-07 3:54PM EDT | 190.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP230609P00192500 | 2023-06-01 3:38PM EDT | 192.50 | 10.37 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PEP230609P00195000 | 2023-06-07 3:54PM EDT | 195.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| PEP230609P00197500 | 2023-06-07 3:54PM EDT | 197.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP230609P00205000 | 2023-05-31 3:50PM EDT | 205.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP230609P00265000 | 2023-05-25 9:55AM EDT | 265.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.