PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00152500 | 2024-04-24 2:09PM EDT | 152.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240503C00155000 | 2024-04-26 12:02PM EDT | 155.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PEP240503C00157500 | 2024-04-26 12:53PM EDT | 157.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240503C00160000 | 2024-04-30 9:41AM EDT | 160.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240503C00162500 | 2024-04-26 1:02PM EDT | 162.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PEP240503C00165000 | 2024-05-01 3:30PM EDT | 165.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240503C00167500 | 2024-04-29 11:44AM EDT | 167.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240503C00170000 | 2024-05-01 11:08AM EDT | 170.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240503C00172500 | 2024-05-01 3:25PM EDT | 172.50 | 3.76 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| PEP240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.00% |
| PEP240503C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 6.25% |
| PEP240503C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 12.50% |
| PEP240503C00182500 | 2024-05-01 1:32PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PEP240503C00185000 | 2024-04-30 3:57PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240503C00187500 | 2024-04-25 10:51AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PEP240503C00190000 | 2024-04-25 10:48AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00149000 | 2024-04-22 3:37PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP240503P00150000 | 2024-04-25 2:07PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP240503P00152500 | 2024-04-29 2:03PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP240503P00155000 | 2024-05-01 11:35AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP240503P00157500 | 2024-04-23 10:42AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PEP240503P00160000 | 2024-04-30 1:09PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP240503P00162500 | 2024-05-01 11:46AM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP240503P00165000 | 2024-05-01 3:07PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| PEP240503P00167500 | 2024-05-01 3:09PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| PEP240503P00170000 | 2024-05-01 3:50PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| PEP240503P00172500 | 2024-05-01 3:56PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,389 | 0 | 6.25% |
| PEP240503P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.39% |
| PEP240503P00177500 | 2024-05-01 3:14PM EDT | 177.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| PEP240503P00180000 | 2024-04-26 3:54PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PEP240503P00182500 | 2024-04-30 10:43AM EDT | 182.50 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240503P00185000 | 2024-05-01 3:45PM EDT | 185.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP240503P00187500 | 2024-05-01 3:44PM EDT | 187.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PEP240503P00190000 | 2024-05-01 10:30AM EDT | 190.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240503P00192500 | 2024-05-01 10:17AM EDT | 192.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240503P00195000 | 2024-05-01 3:45PM EDT | 195.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PEP240503P00197500 | 2024-04-26 3:52PM EDT | 197.50 | 21.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240503P00200000 | 2024-05-01 3:45PM EDT | 200.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PEP240503P00205000 | 2024-04-25 3:53PM EDT | 205.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.