PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00100000 | 2024-02-02 12:17PM EDT | 100.00 | 71.44 | 64.75 | 68.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 130.00 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 0.00% |
| PEP240920C00135000 | 2024-05-15 12:41PM EDT | 135.00 | 46.00 | 46.75 | 49.45 | 0.00 | - | 1 | 54 | 43.08% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 140.00 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 0.00% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 145.00 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 0.00% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 150.00 | 28.75 | 31.50 | 35.45 | 0.00 | - | 8 | 56 | 35.66% |
| PEP240920C00155000 | 2024-05-14 11:42AM EDT | 155.00 | 25.65 | 28.05 | 30.60 | 0.00 | - | 1 | 133 | 32.13% |
| PEP240920C00160000 | 2024-05-17 2:31PM EDT | 160.00 | 24.40 | 23.95 | 24.85 | +3.70 | +17.87% | 1 | 32 | 25.35% |
| PEP240920C00165000 | 2024-05-15 3:29PM EDT | 165.00 | 17.60 | 19.40 | 19.75 | 0.00 | - | 1 | 338 | 21.09% |
| PEP240920C00170000 | 2024-05-17 9:37AM EDT | 170.00 | 15.05 | 15.10 | 16.25 | +0.30 | +2.03% | 1 | 502 | 21.54% |
| PEP240920C00175000 | 2024-05-17 11:16AM EDT | 175.00 | 11.90 | 11.20 | 11.55 | +0.60 | +5.31% | 13 | 2,202 | 17.76% |
| PEP240920C00180000 | 2024-05-17 3:54PM EDT | 180.00 | 7.80 | 7.85 | 8.15 | -0.35 | -4.29% | 6 | 1,487 | 16.56% |
| PEP240920C00185000 | 2024-05-17 12:15PM EDT | 185.00 | 5.50 | 5.15 | 5.35 | -0.35 | -5.98% | 2 | 904 | 15.54% |
| PEP240920C00190000 | 2024-05-17 3:05PM EDT | 190.00 | 3.21 | 3.10 | 3.30 | -0.09 | -2.73% | 53 | 1,317 | 14.89% |
| PEP240920C00195000 | 2024-05-17 12:46PM EDT | 195.00 | 1.85 | 1.74 | 2.06 | +0.06 | +3.35% | 65 | 807 | 14.94% |
| PEP240920C00200000 | 2024-05-16 3:53PM EDT | 200.00 | 1.10 | 0.92 | 1.31 | 0.00 | - | 31 | 891 | 15.28% |
| PEP240920C00210000 | 2024-05-17 2:16PM EDT | 210.00 | 0.29 | 0.24 | 0.33 | +0.07 | +31.82% | 50 | 189 | 14.55% |
| PEP240920C00220000 | 2024-05-02 2:57PM EDT | 220.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 99 | 15.94% |
| PEP240920C00230000 | 2024-04-08 10:28AM EDT | 230.00 | 0.13 | 0.01 | 0.42 | 0.00 | - | 2 | 10 | 22.56% |
| PEP240920C00240000 | 2024-04-29 10:21AM EDT | 240.00 | 0.10 | 0.01 | 1.04 | 0.00 | - | 1 | 0 | 30.86% |
| PEP240920C00250000 | 2023-12-20 1:54PM EDT | 250.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | - | 0 | 27.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00085000 | 2024-02-12 10:54AM EDT | 85.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 50.39% |
| PEP240920P00090000 | 2024-01-12 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 53.61% |
| PEP240920P00095000 | 2024-03-05 3:43PM EDT | 95.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 2 | 6 | 50.10% |
| PEP240920P00100000 | 2024-04-18 11:05AM EDT | 100.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2 | 8 | 62.99% |
| PEP240920P00105000 | 2024-04-29 11:57AM EDT | 105.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 630 | 42.14% |
| PEP240920P00110000 | 2024-04-09 3:13PM EDT | 110.00 | 0.14 | 0.02 | 0.40 | 0.00 | - | 1 | 80 | 45.14% |
| PEP240920P00115000 | 2024-04-25 9:33AM EDT | 115.00 | 0.06 | 0.02 | 1.03 | 0.00 | - | 4 | 13 | 49.88% |
| PEP240920P00120000 | 2024-05-13 10:40AM EDT | 120.00 | 0.07 | 0.03 | 0.42 | 0.00 | - | 2 | 108 | 38.62% |
| PEP240920P00125000 | 2024-05-16 11:08AM EDT | 125.00 | 0.11 | 0.05 | 0.46 | 0.00 | - | 1 | 184 | 35.94% |
| PEP240920P00130000 | 2024-05-16 3:53PM EDT | 130.00 | 0.09 | 0.08 | 0.16 | 0.00 | - | 1 | 648 | 27.49% |
| PEP240920P00135000 | 2024-05-16 11:15AM EDT | 135.00 | 0.18 | 0.11 | 0.20 | 0.00 | - | 1 | 371 | 25.64% |
| PEP240920P00140000 | 2024-05-16 2:52PM EDT | 140.00 | 0.23 | 0.19 | 0.25 | 0.00 | - | 14 | 1,282 | 23.78% |
| PEP240920P00145000 | 2024-05-16 1:04PM EDT | 145.00 | 0.30 | 0.24 | 0.34 | 0.00 | - | 5 | 359 | 22.27% |
| PEP240920P00150000 | 2024-05-16 12:00PM EDT | 150.00 | 0.49 | 0.34 | 0.44 | 0.00 | - | 11 | 574 | 20.51% |
| PEP240920P00155000 | 2024-05-17 12:10PM EDT | 155.00 | 0.56 | 0.52 | 0.84 | +0.03 | +5.66% | 6 | 656 | 20.58% |
| PEP240920P00160000 | 2024-05-16 3:40PM EDT | 160.00 | 0.85 | 0.77 | 0.85 | 0.00 | - | 5 | 665 | 17.50% |
| PEP240920P00165000 | 2024-05-17 3:28PM EDT | 165.00 | 1.23 | 1.21 | 1.40 | -0.07 | -5.38% | 7 | 696 | 16.82% |
| PEP240920P00170000 | 2024-05-17 1:49PM EDT | 170.00 | 1.95 | 1.94 | 2.40 | 0.00 | - | 1 | 697 | 16.64% |
| PEP240920P00175000 | 2024-05-17 3:55PM EDT | 175.00 | 3.20 | 3.10 | 3.25 | +0.10 | +3.23% | 156 | 571 | 14.86% |
| PEP240920P00180000 | 2024-05-16 2:55PM EDT | 180.00 | 5.00 | 4.75 | 4.95 | 0.00 | - | 163 | 605 | 14.16% |
| PEP240920P00185000 | 2024-05-17 12:53PM EDT | 185.00 | 7.05 | 7.10 | 7.30 | +0.20 | +2.92% | 6 | 88 | 13.51% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 195.00 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 50.07% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 200.00 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 54.07% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 210.00 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 57.44% |
© 2024 Yahoo. All rights reserved.