PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230324C00125000 | 2023-03-01 4:59PM EDT | 125.00 | 46.35 | 52.45 | 53.05 | 0.00 | - | 2 | 0 | 142.77% |
| PEP230324C00130000 | 2023-03-01 4:59PM EDT | 130.00 | 41.40 | 47.25 | 48.20 | 0.00 | - | 2 | 4 | 125.39% |
| PEP230324C00145000 | 2023-02-08 11:04AM EDT | 145.00 | 26.05 | 26.35 | 27.90 | 0.00 | - | 1 | 0 | 0.00% |
| PEP230324C00157500 | 2023-03-15 10:12AM EDT | 157.50 | 16.90 | 19.65 | 20.60 | 0.00 | - | - | 1 | 72.75% |
| PEP230324C00160000 | 2023-03-20 12:33PM EDT | 160.00 | 16.85 | 17.35 | 18.15 | +4.70 | +38.68% | 4 | 2 | 50.78% |
| PEP230324C00162500 | 2023-03-20 12:55PM EDT | 162.50 | 14.70 | 14.75 | 15.65 | +0.60 | +4.26% | 1 | 1 | 59.28% |
| PEP230324C00165000 | 2023-03-17 3:07PM EDT | 165.00 | 10.43 | 12.50 | 13.20 | 0.00 | - | 2 | 12 | 52.88% |
| PEP230324C00167500 | 2023-03-16 3:42PM EDT | 167.50 | 9.55 | 10.05 | 10.70 | 0.00 | - | 5 | 6 | 44.97% |
| PEP230324C00170000 | 2023-03-20 1:28PM EDT | 170.00 | 7.62 | 7.60 | 8.15 | +1.58 | +26.16% | 16 | 67 | 35.82% |
| PEP230324C00172500 | 2023-03-20 3:35PM EDT | 172.50 | 5.45 | 5.40 | 5.70 | +1.55 | +39.74% | 25 | 190 | 28.37% |
| PEP230324C00175000 | 2023-03-20 3:57PM EDT | 175.00 | 3.30 | 3.25 | 3.45 | +1.13 | +52.07% | 108 | 418 | 22.80% |
| PEP230324C00177500 | 2023-03-20 3:59PM EDT | 177.50 | 1.62 | 1.54 | 1.72 | +0.61 | +60.40% | 313 | 572 | 20.19% |
| PEP230324C00180000 | 2023-03-20 3:59PM EDT | 180.00 | 0.51 | 0.47 | 0.55 | +0.17 | +50.00% | 455 | 906 | 17.33% |
| PEP230324C00182500 | 2023-03-20 3:38PM EDT | 182.50 | 0.10 | 0.07 | 0.13 | -0.05 | -33.33% | 131 | 95 | 16.70% |
| PEP230324C00185000 | 2023-03-20 3:33PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 470 | 862 | 16.41% |
| PEP230324C00187500 | 2023-03-20 3:58PM EDT | 187.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 23.83% |
| PEP230324C00190000 | 2023-03-20 3:25PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5 | 40 | 23.05% |
| PEP230324C00195000 | 2023-03-20 1:06PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 34 | 35.16% |
| PEP230324C00197500 | 2023-03-15 11:48AM EDT | 197.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 41.99% |
| PEP230324C00200000 | 2023-03-17 3:47PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 57 | 43.36% |
| PEP230324C00202500 | 2023-03-15 1:57PM EDT | 202.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 5 | 55.08% |
| PEP230324C00205000 | 2023-03-15 12:45PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 120 | 130 | 52.73% |
| PEP230324C00210000 | 2023-03-15 12:46PM EDT | 210.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 10 | 66.60% |
| PEP230324C00235000 | 2023-02-09 3:47PM EDT | 235.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 128.61% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230324P00125000 | 2023-03-14 11:04AM EDT | 125.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 7 | 130.86% |
| PEP230324P00130000 | 2023-02-27 1:16PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 96.88% |
| PEP230324P00135000 | 2023-03-06 10:49AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 85.94% |
| PEP230324P00140000 | 2023-03-13 3:05PM EDT | 140.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 88 | 75.00% |
| PEP230324P00145000 | 2023-03-14 10:35AM EDT | 145.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 60 | 202 | 65.63% |
| PEP230324P00148000 | 2023-03-20 9:59AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 216 | 79 | 53.13% |
| PEP230324P00149000 | 2023-03-14 9:34AM EDT | 149.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | - | 2 | 59.38% |
| PEP230324P00150000 | 2023-03-20 3:57PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 409 | 57.03% |
| PEP230324P00152500 | 2023-03-17 3:36PM EDT | 152.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 4 | 15 | 53.52% |
| PEP230324P00155000 | 2023-03-20 3:04PM EDT | 155.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 20 | 38 | 51.17% |
| PEP230324P00157500 | 2023-03-20 9:30AM EDT | 157.50 | 0.06 | 0.02 | 0.05 | -0.03 | -33.33% | 1 | 205 | 47.27% |
| PEP230324P00160000 | 2023-03-20 3:19PM EDT | 160.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 24 | 107 | 41.99% |
| PEP230324P00162500 | 2023-03-20 1:52PM EDT | 162.50 | 0.07 | 0.04 | 0.10 | -0.09 | -56.25% | 16 | 44 | 40.82% |
| PEP230324P00165000 | 2023-03-20 3:10PM EDT | 165.00 | 0.09 | 0.03 | 0.13 | -0.18 | -66.67% | 59 | 213 | 36.72% |
| PEP230324P00167500 | 2023-03-20 3:59PM EDT | 167.50 | 0.09 | 0.03 | 0.22 | -0.29 | -76.32% | 372 | 65 | 34.18% |
| PEP230324P00170000 | 2023-03-20 3:19PM EDT | 170.00 | 0.19 | 0.15 | 0.20 | -0.41 | -68.33% | 82 | 546 | 26.71% |
| PEP230324P00172500 | 2023-03-20 3:57PM EDT | 172.50 | 0.29 | 0.27 | 0.32 | -0.88 | -75.21% | 2,243 | 1,190 | 22.66% |
| PEP230324P00175000 | 2023-03-20 3:53PM EDT | 175.00 | 0.67 | 0.62 | 0.70 | -1.23 | -64.74% | 166 | 304 | 20.51% |
| PEP230324P00177500 | 2023-03-20 3:59PM EDT | 177.50 | 1.42 | 1.35 | 1.49 | -1.63 | -53.44% | 833 | 105 | 18.51% |
| PEP230324P00180000 | 2023-03-20 1:23PM EDT | 180.00 | 3.15 | 2.73 | 2.93 | -2.15 | -40.57% | 11 | 13 | 16.90% |
| PEP230324P00182500 | 2023-03-20 1:54PM EDT | 182.50 | 5.60 | 4.70 | 5.40 | -4.60 | -45.10% | 10 | 4 | 24.85% |
| PEP230324P00185000 | 2023-03-06 3:42PM EDT | 185.00 | 11.97 | 7.15 | 7.65 | 0.00 | - | 1 | 1 | 26.32% |
| PEP230324P00187500 | 2023-03-14 2:12PM EDT | 187.50 | 15.40 | 9.60 | 10.35 | 0.00 | - | - | 0 | 38.09% |
| PEP230324P00195000 | 2023-03-15 3:07PM EDT | 195.00 | 18.81 | 16.75 | 18.20 | 0.00 | - | 1 | 1 | 66.04% |
© 2023 Yahoo. All rights reserved.
