PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP231006C00100000 | 2023-09-28 10:35AM EDT | 100.00 | 68.95 | 69.30 | 69.95 | +68.95 | - | 1 | 0 | 177.93% |
| PEP231006C00105000 | 2023-09-22 1:38PM EDT | 105.00 | 71.15 | 63.30 | 65.80 | 0.00 | - | - | 1 | 151.95% |
| PEP231006C00140000 | 2023-09-19 10:21AM EDT | 140.00 | 38.10 | 28.35 | 30.30 | 0.00 | - | - | 1 | 101.22% |
| PEP231006C00145000 | 2023-09-12 12:16PM EDT | 145.00 | 33.85 | 23.60 | 25.00 | 0.00 | - | - | 7 | 77.83% |
| PEP231006C00155000 | 2023-09-28 9:52AM EDT | 155.00 | 13.90 | 14.30 | 14.85 | 0.00 | - | 5 | 10 | 46.88% |
| PEP231006C00160000 | 2023-09-28 10:02AM EDT | 160.00 | 9.50 | 9.55 | 10.10 | +9.50 | - | 10 | 0 | 39.01% |
| PEP231006C00162500 | 2023-09-28 11:29AM EDT | 162.50 | 7.10 | 6.95 | 7.45 | 0.00 | - | 9 | 5 | 28.96% |
| PEP231006C00165000 | 2023-09-29 11:04AM EDT | 165.00 | 4.95 | 4.75 | 5.05 | +0.12 | +2.48% | 10 | 2 | 23.10% |
| PEP231006C00167500 | 2023-09-29 3:54PM EDT | 167.50 | 2.83 | 2.77 | 2.94 | -0.42 | -12.92% | 218 | 107 | 19.41% |
| PEP231006C00170000 | 2023-09-29 3:54PM EDT | 170.00 | 1.31 | 1.29 | 1.35 | -0.30 | -18.63% | 252 | 321 | 17.21% |
| PEP231006C00172500 | 2023-09-29 3:52PM EDT | 172.50 | 0.50 | 0.43 | 0.47 | -0.15 | -23.08% | 379 | 424 | 16.31% |
| PEP231006C00175000 | 2023-09-29 3:59PM EDT | 175.00 | 0.13 | 0.10 | 0.13 | -0.10 | -43.48% | 269 | 426 | 16.21% |
| PEP231006C00177500 | 2023-09-29 3:55PM EDT | 177.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 101 | 164 | 17.19% |
| PEP231006C00180000 | 2023-09-29 12:45PM EDT | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 496 | 887 | 20.51% |
| PEP231006C00182500 | 2023-09-29 9:47AM EDT | 182.50 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 67 | 26.37% |
| PEP231006C00185000 | 2023-09-29 1:17PM EDT | 185.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 16 | 801 | 29.49% |
| PEP231006C00187500 | 2023-09-25 9:30AM EDT | 187.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 103 | 36.82% |
| PEP231006C00190000 | 2023-09-28 1:29PM EDT | 190.00 | 0.35 | 0.00 | 0.02 | +0.34 | +3,400.00% | 1 | 189 | 33.99% |
| PEP231006C00195000 | 2023-09-14 2:35PM EDT | 195.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 4 | 55.18% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP231006P00140000 | 2023-09-05 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.89% |
| PEP231006P00145000 | 2023-09-28 10:07AM EDT | 145.00 | 0.03 | 0.00 | 1.83 | +0.03 | - | 1 | 0 | 88.13% |
| PEP231006P00148000 | 2023-09-27 2:19PM EDT | 148.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 100 | 100 | 54.88% |
| PEP231006P00150000 | 2023-09-12 2:33PM EDT | 150.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 200 | 100 | 46.09% |
| PEP231006P00152500 | 2023-09-26 12:55PM EDT | 152.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 300 | 500 | 47.27% |
| PEP231006P00155000 | 2023-09-29 2:11PM EDT | 155.00 | 0.03 | 0.00 | 0.18 | -0.04 | -57.14% | 1 | 36 | 38.97% |
| PEP231006P00157500 | 2023-09-29 12:49PM EDT | 157.50 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 3 | 69 | 27.83% |
| PEP231006P00160000 | 2023-09-29 2:59PM EDT | 160.00 | 0.07 | 0.05 | 0.09 | -0.12 | -63.16% | 43 | 189 | 23.83% |
| PEP231006P00162500 | 2023-09-29 3:20PM EDT | 162.50 | 0.13 | 0.13 | 0.17 | -0.13 | -50.00% | 48 | 62 | 21.24% |
| PEP231006P00165000 | 2023-09-29 3:54PM EDT | 165.00 | 0.29 | 0.31 | 0.36 | -0.14 | -32.56% | 184 | 859 | 18.99% |
| PEP231006P00167500 | 2023-09-29 3:35PM EDT | 167.50 | 0.91 | 0.74 | 0.78 | -0.04 | -4.21% | 166 | 159 | 16.77% |
| PEP231006P00170000 | 2023-09-29 3:58PM EDT | 170.00 | 1.69 | 1.67 | 1.75 | -0.24 | -12.44% | 133 | 423 | 15.50% |
| PEP231006P00172500 | 2023-09-29 3:19PM EDT | 172.50 | 3.59 | 3.25 | 3.60 | 0.00 | - | 54 | 242 | 17.31% |
| PEP231006P00175000 | 2023-09-29 1:36PM EDT | 175.00 | 6.47 | 5.50 | 5.90 | +0.95 | +17.21% | 589 | 1,154 | 21.07% |
| PEP231006P00177500 | 2023-09-29 10:27AM EDT | 177.50 | 7.97 | 7.70 | 8.50 | -0.38 | -4.55% | 4 | 10 | 29.30% |
| PEP231006P00180000 | 2023-09-27 2:38PM EDT | 180.00 | 9.98 | 9.40 | 11.55 | 0.00 | - | 7 | 0 | 45.51% |
| PEP231006P00182500 | 2023-09-25 9:46AM EDT | 182.50 | 8.30 | 12.80 | 13.80 | 0.00 | - | 1 | 0 | 47.31% |
| PEP231006P00185000 | 2023-09-20 2:33PM EDT | 185.00 | 6.05 | 14.85 | 16.30 | 0.00 | - | 2 | 0 | 53.15% |
| PEP231006P00187500 | 2023-09-19 12:31PM EDT | 187.50 | 9.80 | 16.85 | 19.25 | 0.00 | - | - | 0 | 67.68% |
© 2023 Yahoo. All rights reserved.
