PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240614C00095000 | 2024-06-10 1:19PM EDT | 95.00 | 71.37 | 66.45 | 70.30 | +71.37 | - | - | 1 | 406.25% |
| PEP240614C00148000 | 2024-06-07 3:55PM EDT | 148.00 | 23.30 | 15.10 | 17.10 | 0.00 | - | 3 | 3 | 160.25% |
| PEP240614C00150000 | 2024-06-12 10:28AM EDT | 150.00 | 14.60 | 12.25 | 15.15 | +14.60 | - | - | 3 | 117.87% |
| PEP240614C00155000 | 2024-06-13 9:58AM EDT | 155.00 | 7.05 | 8.20 | 10.55 | 0.00 | - | 1 | 6 | 116.26% |
| PEP240614C00157500 | 2024-06-12 12:07PM EDT | 157.50 | 6.05 | 4.80 | 6.20 | 0.00 | - | 7 | 7 | 63.48% |
| PEP240614C00160000 | 2024-06-13 3:59PM EDT | 160.00 | 3.55 | 2.90 | 4.35 | +1.35 | +61.36% | 183 | 111 | 68.56% |
| PEP240614C00162500 | 2024-06-13 3:59PM EDT | 162.50 | 1.19 | 1.06 | 1.22 | -0.68 | -36.36% | 1,710 | 1,098 | 21.49% |
| PEP240614C00165000 | 2024-06-13 3:59PM EDT | 165.00 | 0.12 | 0.08 | 0.16 | -0.33 | -73.33% | 630 | 1,098 | 20.41% |
| PEP240614C00167500 | 2024-06-13 3:58PM EDT | 167.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 132 | 1,717 | 27.74% |
| PEP240614C00170000 | 2024-06-13 3:35PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 93 | 1,481 | 32.81% |
| PEP240614C00172500 | 2024-06-13 2:27PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 1,600 | 43.75% |
| PEP240614C00175000 | 2024-06-13 11:22AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 950 | 50.00% |
| PEP240614C00177500 | 2024-06-13 2:18PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 441 | 57.81% |
| PEP240614C00180000 | 2024-06-13 2:19PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 873 | 71.88% |
| PEP240614C00182500 | 2024-06-11 12:53PM EDT | 182.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 30 | 42 | 115.23% |
| PEP240614C00185000 | 2024-06-13 10:00AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 266 | 84.38% |
| PEP240614C00187500 | 2024-06-10 2:30PM EDT | 187.50 | 0.01 | 0.00 | 0.53 | +0.01 | - | - | 12 | 155.66% |
| PEP240614C00190000 | 2024-06-10 3:56PM EDT | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 429 | 126.56% |
| PEP240614C00192500 | 2024-06-11 12:53PM EDT | 192.50 | 0.01 | 0.00 | 0.37 | +0.01 | - | - | 116 | 167.58% |
| PEP240614C00195000 | 2024-06-10 11:09AM EDT | 195.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 26 | 39 | 142.97% |
| PEP240614C00197500 | 2024-06-10 9:52AM EDT | 197.50 | 0.01 | 0.00 | 0.37 | +0.01 | - | - | 8 | 188.67% |
| PEP240614C00200000 | 2024-06-03 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 198.83% |
| PEP240614C00202500 | 2024-06-07 3:05PM EDT | 202.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 5 | 5 | 208.98% |
| PEP240614C00205000 | 2024-06-07 12:06PM EDT | 205.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 4 | 4 | 218.75% |
| PEP240614C00210000 | 2024-06-03 2:05PM EDT | 210.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 237.50% |
| PEP240614C00215000 | 2024-06-03 11:07AM EDT | 215.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 40 | 60 | 255.86% |
| PEP240614C00220000 | 2024-05-29 3:17PM EDT | 220.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 1 | 273.44% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240614P00110000 | 2024-05-15 3:22PM EDT | 110.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 10 | 366.41% |
| PEP240614P00125000 | 2024-05-28 3:27PM EDT | 125.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 11 | 260.94% |
| PEP240614P00135000 | 2024-06-05 1:07PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 20 | 134.38% |
| PEP240614P00140000 | 2024-06-13 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 123 | 103.13% |
| PEP240614P00141000 | 2024-06-12 1:31PM EDT | 141.00 | 0.01 | 0.00 | 0.37 | +0.01 | - | - | 10 | 157.42% |
| PEP240614P00142000 | 2024-06-12 1:56PM EDT | 142.00 | 0.01 | 0.00 | 0.34 | +0.01 | - | - | 39 | 148.83% |
| PEP240614P00143000 | 2024-06-12 9:36AM EDT | 143.00 | 0.01 | 0.00 | 0.38 | +0.01 | - | - | 6 | 145.51% |
| PEP240614P00144000 | 2024-06-12 10:49AM EDT | 144.00 | 0.01 | 0.00 | 0.38 | +0.01 | - | - | 6 | 139.06% |
| PEP240614P00145000 | 2024-06-11 11:19AM EDT | 145.00 | 0.01 | 0.00 | 0.38 | +0.01 | - | - | 1 | 132.81% |
| PEP240614P00149000 | 2024-06-13 12:34PM EDT | 149.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 0 | 97.66% |
| PEP240614P00150000 | 2024-06-10 11:58AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 150 | 169 | 67.19% |
| PEP240614P00152500 | 2024-06-12 12:55PM EDT | 152.50 | 0.06 | 0.00 | 1.27 | +0.06 | - | - | 3 | 116.89% |
| PEP240614P00155000 | 2024-06-13 3:37PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 6 | 49 | 48.83% |
| PEP240614P00157500 | 2024-06-13 2:26PM EDT | 157.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 20 | 58 | 35.94% |
| PEP240614P00160000 | 2024-06-13 3:59PM EDT | 160.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 415 | 684 | 24.81% |
| PEP240614P00162500 | 2024-06-13 3:58PM EDT | 162.50 | 0.26 | 0.23 | 0.55 | -0.18 | -40.91% | 813 | 504 | 26.61% |
| PEP240614P00165000 | 2024-06-13 3:59PM EDT | 165.00 | 1.63 | 1.53 | 3.20 | +0.14 | +9.40% | 67 | 1,453 | 66.16% |
| PEP240614P00167500 | 2024-06-13 3:59PM EDT | 167.50 | 3.99 | 3.55 | 6.00 | -0.08 | -1.97% | 1,939 | 894 | 59.38% |
| PEP240614P00170000 | 2024-06-13 3:35PM EDT | 170.00 | 7.06 | 5.95 | 8.70 | -0.47 | -6.24% | 1,252 | 159 | 81.05% |
| PEP240614P00172500 | 2024-06-13 3:35PM EDT | 172.50 | 9.57 | 8.05 | 11.20 | +0.47 | +5.16% | 1,120 | 135 | 88.48% |
| PEP240614P00175000 | 2024-06-10 3:20PM EDT | 175.00 | 9.08 | 11.40 | 13.65 | 0.00 | - | 34 | 0 | 126.27% |
| PEP240614P00177500 | 2024-06-13 3:08PM EDT | 177.50 | 14.55 | 13.00 | 15.95 | +3.36 | +30.03% | 8 | 3 | 108.40% |
| PEP240614P00180000 | 2024-06-07 12:19PM EDT | 180.00 | 8.60 | 16.35 | 17.05 | 0.00 | - | 2 | 0 | 82.03% |
| PEP240614P00182500 | 2024-06-13 3:05PM EDT | 182.50 | 19.40 | 18.85 | 20.80 | +3.30 | +20.50% | 2 | 1 | 162.11% |
| PEP240614P00185000 | 2024-06-13 3:05PM EDT | 185.00 | 21.65 | 21.40 | 22.60 | +3.25 | +17.66% | 2 | 1 | 150.20% |
| PEP240614P00187500 | 2024-06-13 3:05PM EDT | 187.50 | 24.40 | 23.90 | 25.50 | +8.35 | +52.02% | 2 | 1 | 180.57% |
| PEP240614P00190000 | 2024-06-05 2:17PM EDT | 190.00 | 17.99 | 24.80 | 28.60 | 0.00 | - | 1 | 0 | 120.31% |
© 2024 Yahoo. All rights reserved.