PEP - PepsiCo, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230602C00100000 | 2023-05-09 10:32AM EDT | 100.00 | 93.92 | 83.10 | 84.10 | 0.00 | - | - | 3 | 167.19% |
| PEP230602C00120000 | 2023-05-25 3:37PM EDT | 120.00 | 64.00 | 63.10 | 64.05 | 0.00 | - | 1 | 2 | 182.32% |
| PEP230602C00150000 | 2023-05-23 3:43PM EDT | 150.00 | 35.80 | 33.15 | 34.05 | 0.00 | - | 2 | 5 | 60.94% |
| PEP230602C00160000 | 2023-05-26 11:17AM EDT | 160.00 | 23.90 | 23.15 | 24.05 | -2.10 | -8.08% | 2 | 6 | 71.83% |
| PEP230602C00175000 | 2023-05-26 11:27AM EDT | 175.00 | 8.70 | 8.20 | 9.05 | -0.35 | -3.87% | 1 | 30 | 32.62% |
| PEP230602C00177500 | 2023-05-26 1:03PM EDT | 177.50 | 6.55 | 5.90 | 6.65 | 0.00 | - | 19 | 69 | 27.39% |
| PEP230602C00180000 | 2023-05-26 3:50PM EDT | 180.00 | 4.20 | 3.70 | 4.25 | +0.10 | +2.44% | 25 | 108 | 21.09% |
| PEP230602C00182500 | 2023-05-26 3:38PM EDT | 182.50 | 1.95 | 1.72 | 1.96 | -0.54 | -21.69% | 102 | 67 | 14.43% |
| PEP230602C00185000 | 2023-05-26 3:57PM EDT | 185.00 | 0.60 | 0.45 | 0.64 | -0.29 | -32.58% | 235 | 560 | 12.94% |
| PEP230602C00187500 | 2023-05-26 3:58PM EDT | 187.50 | 0.16 | 0.12 | 0.18 | -0.12 | -42.86% | 168 | 177 | 13.67% |
| PEP230602C00190000 | 2023-05-26 3:42PM EDT | 190.00 | 0.04 | 0.05 | 0.10 | -0.06 | -60.00% | 27 | 338 | 16.99% |
| PEP230602C00192500 | 2023-05-26 11:55AM EDT | 192.50 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 1 | 262 | 17.77% |
| PEP230602C00195000 | 2023-05-26 3:45PM EDT | 195.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 5 | 1,013 | 23.63% |
| PEP230602C00197500 | 2023-05-25 3:48PM EDT | 197.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 25.78% |
| PEP230602C00200000 | 2023-05-25 10:38AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 263 | 29.69% |
| PEP230602C00202500 | 2023-05-26 2:51PM EDT | 202.50 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 3 | 10 | 36.52% |
| PEP230602C00205000 | 2023-05-22 12:30PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 32.42% |
| PEP230602C00210000 | 2023-05-16 11:05AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 39.06% |
| PEP230602C00215000 | 2023-05-09 11:29AM EDT | 215.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 50.39% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230602P00095000 | 2023-05-16 9:32AM EDT | 95.00 | 0.75 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| PEP230602P00155000 | 2023-05-03 2:34PM EDT | 155.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 50 | 160 | 67.97% |
| PEP230602P00160000 | 2023-05-22 12:50PM EDT | 160.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 10 | 60 | 64.75% |
| PEP230602P00165000 | 2023-05-26 3:32PM EDT | 165.00 | 0.05 | 0.03 | 0.22 | -0.01 | -16.67% | 2 | 60 | 49.90% |
| PEP230602P00170000 | 2023-05-25 2:34PM EDT | 170.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 2 | 275 | 32.81% |
| PEP230602P00172500 | 2023-05-26 3:52PM EDT | 172.50 | 0.08 | 0.08 | 0.14 | -0.09 | -52.94% | 52 | 18 | 29.49% |
| PEP230602P00175000 | 2023-05-26 3:50PM EDT | 175.00 | 0.17 | 0.14 | 0.23 | -0.08 | -32.00% | 30 | 36 | 26.81% |
| PEP230602P00177500 | 2023-05-26 2:50PM EDT | 177.50 | 0.38 | 0.30 | 0.43 | -0.08 | -17.39% | 24 | 49 | 24.85% |
| PEP230602P00180000 | 2023-05-26 3:49PM EDT | 180.00 | 0.65 | 0.68 | 0.83 | -0.22 | -25.29% | 160 | 185 | 23.29% |
| PEP230602P00182500 | 2023-05-26 3:29PM EDT | 182.50 | 1.55 | 1.43 | 1.74 | -0.10 | -6.06% | 70 | 270 | 23.91% |
| PEP230602P00185000 | 2023-05-26 3:32PM EDT | 185.00 | 2.86 | 2.91 | 3.30 | +0.04 | +1.42% | 58 | 370 | 26.81% |
| PEP230602P00187500 | 2023-05-26 3:49PM EDT | 187.50 | 4.70 | 5.10 | 5.65 | -0.40 | -7.84% | 3 | 277 | 35.08% |
| PEP230602P00190000 | 2023-05-26 11:31AM EDT | 190.00 | 7.52 | 7.40 | 8.05 | +0.02 | +0.27% | 2 | 406 | 42.48% |
| PEP230602P00192500 | 2023-05-25 12:18PM EDT | 192.50 | 10.05 | 9.70 | 10.60 | 0.00 | - | 2 | 93 | 51.00% |
| PEP230602P00195000 | 2023-05-26 12:08PM EDT | 195.00 | 12.91 | 12.25 | 13.05 | -1.04 | -7.46% | 1 | 168 | 51.61% |
| PEP230602P00197500 | 2023-05-17 9:59AM EDT | 197.50 | 6.35 | 14.70 | 15.60 | 0.00 | - | - | 13 | 58.20% |
| PEP230602P00200000 | 2023-05-22 11:34AM EDT | 200.00 | 13.40 | 17.10 | 18.05 | 0.00 | - | 43 | 43 | 63.14% |
| PEP230602P00205000 | 2023-05-17 10:06AM EDT | 205.00 | 13.30 | 22.20 | 23.10 | 0.00 | - | - | 0 | 76.29% |
© 2023 Yahoo. All rights reserved.