PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00145000 | 2024-04-17 3:52PM EDT | 145.00 | 24.90 | 29.35 | 31.90 | 0.00 | - | - | 1 | 157.81% |
| PEP240426C00150000 | 2024-04-24 3:34PM EDT | 150.00 | 27.60 | 24.40 | 27.35 | 0.00 | - | 3 | 4 | 179.49% |
| PEP240426C00155000 | 2024-04-23 9:56AM EDT | 155.00 | 17.50 | 19.40 | 21.20 | 0.00 | - | 1 | 3 | 176.17% |
| PEP240426C00160000 | 2024-04-26 12:31PM EDT | 160.00 | 16.37 | 15.25 | 16.00 | -1.03 | -5.92% | 5 | 17 | 83.59% |
| PEP240426C00162500 | 2024-04-23 10:02AM EDT | 162.50 | 9.60 | 12.00 | 14.60 | 0.00 | - | 3 | 5 | 95.31% |
| PEP240426C00165000 | 2024-04-26 1:59PM EDT | 165.00 | 11.51 | 9.45 | 10.90 | -0.89 | -7.18% | 4 | 65 | 87.89% |
| PEP240426C00167500 | 2024-04-26 3:15PM EDT | 167.50 | 8.78 | 7.00 | 10.15 | -1.42 | -13.92% | 27 | 197 | 81.35% |
| PEP240426C00170000 | 2024-04-26 3:46PM EDT | 170.00 | 6.20 | 4.65 | 6.95 | -1.30 | -17.33% | 99 | 971 | 96.19% |
| PEP240426C00172500 | 2024-04-26 3:30PM EDT | 172.50 | 3.80 | 2.55 | 3.40 | +0.35 | +10.14% | 64 | 860 | 36.57% |
| PEP240426C00175000 | 2024-04-26 3:57PM EDT | 175.00 | 0.71 | 0.29 | 1.11 | -1.11 | -60.99% | 394 | 2,748 | 21.49% |
| PEP240426C00177500 | 2024-04-26 3:07PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 1,519 | 1,360 | 10.74% |
| PEP240426C00180000 | 2024-04-26 3:52PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,340 | 2,589 | 21.88% |
| PEP240426C00182500 | 2024-04-26 3:45PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 6,484 | 32.03% |
| PEP240426C00185000 | 2024-04-25 2:29PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,505 | 1,746 | 41.41% |
| PEP240426C00187500 | 2024-04-25 2:18PM EDT | 187.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 25 | 261 | 50.00% |
| PEP240426C00190000 | 2024-04-25 1:30PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 447 | 54.69% |
| PEP240426C00195000 | 2024-03-28 12:23PM EDT | 195.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
| PEP240426C00205000 | 2024-04-25 2:16PM EDT | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 100.00% |
| PEP240426C00215000 | 2024-04-12 1:36PM EDT | 215.00 | 0.48 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 146.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00125000 | 2024-04-04 12:05PM EDT | 125.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 240.63% |
| PEP240426P00135000 | 2024-04-12 12:01PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 190.63% |
| PEP240426P00140000 | 2024-04-22 3:31PM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 165.63% |
| PEP240426P00145000 | 2024-04-22 3:58PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 125.00% |
| PEP240426P00150000 | 2024-04-23 2:24PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 53 | 103.13% |
| PEP240426P00152500 | 2024-04-22 1:22PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 27 | 93.75% |
| PEP240426P00155000 | 2024-04-26 12:49PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 259 | 84.38% |
| PEP240426P00157500 | 2024-04-25 11:00AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 147 | 75.00% |
| PEP240426P00160000 | 2024-04-26 12:49PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 977 | 65.63% |
| PEP240426P00162500 | 2024-04-25 11:14AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 240 | 54.69% |
| PEP240426P00165000 | 2024-04-26 3:07PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,784 | 48.44% |
| PEP240426P00167500 | 2024-04-26 12:47PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,526 | 37.50% |
| PEP240426P00170000 | 2024-04-26 10:25AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 2,965 | 27.34% |
| PEP240426P00172500 | 2024-04-26 3:43PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 69 | 1,514 | 16.41% |
| PEP240426P00175000 | 2024-04-26 2:26PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 3,663 | 2,047 | 4.10% |
| PEP240426P00177500 | 2024-04-26 3:51PM EDT | 177.50 | 1.20 | 1.11 | 2.35 | +0.05 | +4.35% | 2,134 | 1,516 | 31.01% |
| PEP240426P00180000 | 2024-04-26 3:19PM EDT | 180.00 | 3.75 | 4.10 | 5.55 | -0.15 | -3.85% | 103 | 483 | 75.49% |
| PEP240426P00182500 | 2024-04-26 11:13AM EDT | 182.50 | 6.10 | 6.50 | 8.90 | +1.45 | +31.18% | 3 | 7 | 82.37% |
| PEP240426P00190000 | 2024-04-26 10:06AM EDT | 190.00 | 11.80 | 12.20 | 15.55 | -0.55 | -4.45% | 3 | 0 | 147.75% |
© 2024 Yahoo. All rights reserved.