PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620C00085000 | 2024-06-07 2:48PM EDT | 85.00 | 87.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 130.00 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 48.62% |
| PEP250620C00135000 | 2024-06-12 3:48PM EDT | 135.00 | 34.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620C00140000 | 2024-06-12 9:43AM EDT | 140.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620C00145000 | 2024-06-12 10:47AM EDT | 145.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250620C00150000 | 2024-06-10 2:05PM EDT | 150.00 | 24.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PEP250620C00155000 | 2024-06-12 2:35PM EDT | 155.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250620C00160000 | 2024-06-13 11:52AM EDT | 160.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP250620C00165000 | 2024-06-13 9:32AM EDT | 165.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PEP250620C00170000 | 2024-06-12 2:02PM EDT | 170.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| PEP250620C00175000 | 2024-06-12 1:50PM EDT | 175.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PEP250620C00180000 | 2024-06-13 12:56PM EDT | 180.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PEP250620C00185000 | 2024-06-13 11:07AM EDT | 185.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PEP250620C00190000 | 2024-06-12 12:03PM EDT | 190.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP250620C00195000 | 2024-06-12 2:38PM EDT | 195.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PEP250620C00200000 | 2024-06-13 2:50PM EDT | 200.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| PEP250620C00210000 | 2024-06-13 9:30AM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250620C00220000 | 2024-05-30 11:13AM EDT | 220.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250620C00230000 | 2024-05-16 11:37AM EDT | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP250620C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
PutsforJune 20, 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 | 41.54% |
| PEP250620P00100000 | 2024-04-16 3:02PM EDT | 100.00 | 0.42 | 0.00 | 2.43 | 0.00 | - | - | 4 | 38.56% |
| PEP250620P00105000 | 2024-04-29 1:06PM EDT | 105.00 | 0.42 | 0.00 | 2.65 | 0.00 | - | - | 1 | 36.38% |
| PEP250620P00110000 | 2024-06-11 3:11PM EDT | 110.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PEP250620P00115000 | 2024-06-13 1:37PM EDT | 115.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| PEP250620P00120000 | 2024-06-12 2:07PM EDT | 120.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP250620P00125000 | 2024-06-11 3:11PM EDT | 125.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PEP250620P00130000 | 2024-06-12 11:41AM EDT | 130.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PEP250620P00135000 | 2024-06-12 9:30AM EDT | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250620P00140000 | 2024-06-13 12:14PM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PEP250620P00145000 | 2024-06-13 11:32AM EDT | 145.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| PEP250620P00150000 | 2024-06-12 10:35AM EDT | 150.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250620P00155000 | 2024-06-13 10:12AM EDT | 155.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250620P00160000 | 2024-06-13 11:52AM EDT | 160.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PEP250620P00165000 | 2024-06-13 3:31PM EDT | 165.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP250620P00170000 | 2024-05-31 10:08AM EDT | 170.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PEP250620P00175000 | 2024-06-10 1:40PM EDT | 175.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620P00180000 | 2024-05-24 12:48PM EDT | 180.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 190.00 | 18.10 | 20.25 | 21.75 | 0.00 | - | - | 3 | 0.00% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 210.00 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 220.00 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.