PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 130.00 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 0.00% |
| PEP250620C00140000 | 2024-05-06 1:09PM EDT | 140.00 | 40.10 | 45.50 | 48.35 | 0.00 | - | 1 | 14 | 31.28% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 145.00 | 38.85 | 41.05 | 43.00 | 0.00 | - | 4 | 6 | 27.85% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 150.00 | 27.10 | 37.10 | 39.85 | 0.00 | - | 1 | 2 | 28.67% |
| PEP250620C00155000 | 2024-05-15 11:58AM EDT | 155.00 | 31.50 | 32.95 | 35.80 | 0.00 | - | 1 | 2 | 27.51% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 160.00 | 23.50 | 29.25 | 31.20 | 0.00 | - | 1 | 3 | 25.30% |
| PEP250620C00165000 | 2024-05-17 11:41AM EDT | 165.00 | 26.07 | 25.50 | 26.20 | +0.49 | +1.92% | 1 | 35 | 22.42% |
| PEP250620C00170000 | 2024-05-10 2:24PM EDT | 170.00 | 20.35 | 22.00 | 24.25 | 0.00 | - | 1 | 121 | 23.89% |
| PEP250620C00175000 | 2024-05-08 11:52AM EDT | 175.00 | 16.25 | 18.65 | 19.75 | 0.00 | - | 1 | 115 | 21.40% |
| PEP250620C00180000 | 2024-05-16 3:04PM EDT | 180.00 | 15.90 | 15.55 | 17.25 | 0.00 | - | 5 | 438 | 21.41% |
| PEP250620C00185000 | 2024-05-15 3:05PM EDT | 185.00 | 11.75 | 12.75 | 15.50 | 0.00 | - | 25 | 844 | 22.09% |
| PEP250620C00190000 | 2024-05-16 3:41PM EDT | 190.00 | 10.46 | 10.25 | 10.80 | 0.00 | - | 6 | 271 | 18.56% |
| PEP250620C00195000 | 2024-05-17 12:58PM EDT | 195.00 | 8.40 | 8.10 | 9.40 | +0.18 | +2.19% | 19 | 538 | 19.04% |
| PEP250620C00200000 | 2024-05-17 12:58PM EDT | 200.00 | 6.50 | 6.20 | 6.95 | +0.85 | +15.04% | 4 | 721 | 17.74% |
| PEP250620C00210000 | 2024-05-17 3:22PM EDT | 210.00 | 3.60 | 2.52 | 4.00 | +0.59 | +19.60% | 20 | 226 | 16.72% |
| PEP250620C00220000 | 2024-05-17 11:40AM EDT | 220.00 | 2.04 | 1.81 | 2.69 | +0.46 | +29.11% | 1 | 41 | 17.14% |
| PEP250620C00230000 | 2024-05-16 11:37AM EDT | 230.00 | 1.05 | 0.88 | 1.59 | 0.00 | - | 10 | 11 | 16.95% |
| PEP250620C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.75 | 0.00 | 1.28 | 0.00 | - | - | 2 | 18.13% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620P00095000 | 2024-04-18 3:14PM EDT | 95.00 | 0.48 | 0.00 | 2.38 | 0.00 | - | - | 1 | 45.42% |
| PEP250620P00100000 | 2024-04-16 3:02PM EDT | 100.00 | 0.42 | 0.00 | 2.43 | 0.00 | - | - | 4 | 42.65% |
| PEP250620P00105000 | 2024-04-29 1:06PM EDT | 105.00 | 0.42 | 0.00 | 2.50 | 0.00 | - | - | 1 | 40.06% |
| PEP250620P00110000 | 2024-04-18 1:53PM EDT | 110.00 | 0.90 | 0.00 | 2.58 | 0.00 | - | - | 2 | 37.62% |
| PEP250620P00115000 | 2024-05-08 3:02PM EDT | 115.00 | 0.62 | 0.24 | 1.24 | 0.00 | - | 2 | 24 | 29.11% |
| PEP250620P00120000 | 2024-05-08 3:05PM EDT | 120.00 | 0.82 | 0.00 | 2.79 | 0.00 | - | 2 | 14 | 33.10% |
| PEP250620P00125000 | 2024-04-22 11:26AM EDT | 125.00 | 1.24 | 0.10 | 1.62 | 0.00 | - | 1 | 6 | 26.36% |
| PEP250620P00130000 | 2024-05-14 1:28PM EDT | 130.00 | 1.19 | 0.61 | 1.17 | 0.00 | - | 1 | 53 | 22.30% |
| PEP250620P00135000 | 2024-04-09 9:33AM EDT | 135.00 | 2.50 | 1.37 | 1.91 | 0.00 | - | 1 | 5 | 23.03% |
| PEP250620P00140000 | 2024-05-02 1:15PM EDT | 140.00 | 2.16 | 1.59 | 2.01 | 0.00 | - | 100 | 402 | 21.19% |
| PEP250620P00145000 | 2024-04-29 11:38AM EDT | 145.00 | 2.79 | 1.66 | 2.37 | 0.00 | - | 1 | 279 | 20.06% |
| PEP250620P00150000 | 2024-05-13 1:35PM EDT | 150.00 | 2.78 | 2.56 | 2.84 | 0.00 | - | 125 | 227 | 19.03% |
| PEP250620P00155000 | 2024-05-15 3:21PM EDT | 155.00 | 3.30 | 1.63 | 3.55 | -0.45 | -12.00% | 6 | 253 | 18.31% |
| PEP250620P00160000 | 2024-05-17 3:02PM EDT | 160.00 | 4.15 | 4.15 | 4.40 | -0.10 | -2.35% | 10 | 339 | 17.57% |
| PEP250620P00165000 | 2024-05-17 3:13PM EDT | 165.00 | 5.20 | 5.20 | 5.45 | -0.40 | -7.14% | 27 | 503 | 16.86% |
| PEP250620P00170000 | 2024-05-17 12:58PM EDT | 170.00 | 6.45 | 6.45 | 7.00 | -0.51 | -7.33% | 6 | 686 | 16.58% |
| PEP250620P00175000 | 2024-05-16 3:19PM EDT | 175.00 | 7.90 | 7.90 | 8.25 | -0.10 | -1.25% | 1 | 256 | 15.47% |
| PEP250620P00180000 | 2024-05-17 2:18PM EDT | 180.00 | 9.80 | 9.15 | 10.05 | +0.10 | +1.03% | 40 | 639 | 14.76% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 190.00 | 18.10 | 13.15 | 14.60 | 0.00 | - | - | 3 | 13.22% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 210.00 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 26.89% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 220.00 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 37.85% |
© 2024 Yahoo. All rights reserved.