PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241011C00090000 | 2024-09-26 3:38PM EDT | 90.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PEP241011C00146000 | 2024-10-04 10:38AM EDT | 146.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PEP241011C00150000 | 2024-10-07 3:05PM EDT | 150.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PEP241011C00152500 | 2024-09-30 11:12AM EDT | 152.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PEP241011C00155000 | 2024-10-07 12:22PM EDT | 155.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| PEP241011C00157500 | 2024-10-07 3:37PM EDT | 157.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| PEP241011C00160000 | 2024-10-07 3:22PM EDT | 160.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 0.00% |
| PEP241011C00162500 | 2024-10-07 3:59PM EDT | 162.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 93 | 88 | 0.00% |
| PEP241011C00165000 | 2024-10-07 3:59PM EDT | 165.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 361 | 295 | 0.00% |
| PEP241011C00167500 | 2024-10-07 3:59PM EDT | 167.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1,791 | 1,252 | 0.78% |
| PEP241011C00170000 | 2024-10-07 3:59PM EDT | 170.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2,725 | 1,670 | 3.13% |
| PEP241011C00172500 | 2024-10-07 3:59PM EDT | 172.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3,154 | 1,919 | 6.25% |
| PEP241011C00175000 | 2024-10-07 3:59PM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,033 | 3,410 | 12.50% |
| PEP241011C00177500 | 2024-10-07 3:59PM EDT | 177.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,571 | 2,946 | 12.50% |
| PEP241011C00180000 | 2024-10-07 3:59PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,184 | 2,254 | 12.50% |
| PEP241011C00182500 | 2024-10-07 3:59PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 331 | 341 | 25.00% |
| PEP241011C00185000 | 2024-10-07 3:58PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 734 | 1,467 | 25.00% |
| PEP241011C00187500 | 2024-10-07 3:59PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 46 | 25.00% |
| PEP241011C00190000 | 2024-10-07 3:11PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 94 | 316 | 25.00% |
| PEP241011C00192500 | 2024-10-04 12:48PM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| PEP241011C00195000 | 2024-10-07 3:28PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 35 | 25.00% |
| PEP241011C00197500 | 2024-10-07 2:34PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| PEP241011C00200000 | 2024-10-04 3:38PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| PEP241011C00210000 | 2024-10-07 3:56PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| PEP241011C00215000 | 2024-10-04 1:43PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 50.00% |
| PEP241011C00220000 | 2024-10-07 3:39PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 632 | 50.00% |
| PEP241011C00225000 | 2024-10-04 12:10PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 50.00% |
| PEP241011C00230000 | 2024-10-07 9:56AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 50.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241011P00130000 | 2024-10-04 1:42PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 257 | 50.00% |
| PEP241011P00135000 | 2024-10-07 3:25PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 449 | 50.00% |
| PEP241011P00140000 | 2024-10-07 3:49PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 50 | 50.00% |
| PEP241011P00145000 | 2024-10-07 3:57PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 163 | 188 | 25.00% |
| PEP241011P00146000 | 2024-10-04 3:43PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| PEP241011P00147000 | 2024-10-07 3:56PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 382 | 360 | 25.00% |
| PEP241011P00148000 | 2024-10-07 3:47PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| PEP241011P00149000 | 2024-10-07 3:15PM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| PEP241011P00150000 | 2024-10-07 3:59PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,021 | 1,164 | 25.00% |
| PEP241011P00152500 | 2024-10-07 3:59PM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,104 | 961 | 25.00% |
| PEP241011P00155000 | 2024-10-07 3:59PM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,466 | 1,689 | 12.50% |
| PEP241011P00157500 | 2024-10-07 3:59PM EDT | 157.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,391 | 1,326 | 12.50% |
| PEP241011P00160000 | 2024-10-07 3:59PM EDT | 160.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4,823 | 4,733 | 12.50% |
| PEP241011P00162500 | 2024-10-07 3:59PM EDT | 162.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,615 | 2,101 | 6.25% |
| PEP241011P00165000 | 2024-10-07 3:59PM EDT | 165.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2,992 | 2,063 | 3.13% |
| PEP241011P00167500 | 2024-10-07 3:59PM EDT | 167.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2,651 | 2,027 | 0.00% |
| PEP241011P00170000 | 2024-10-07 3:59PM EDT | 170.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 601 | 1,138 | 0.00% |
| PEP241011P00172500 | 2024-10-07 3:57PM EDT | 172.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 46 | 211 | 0.00% |
| PEP241011P00175000 | 2024-10-07 2:36PM EDT | 175.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 58 | 184 | 0.00% |
| PEP241011P00177500 | 2024-10-07 3:52PM EDT | 177.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| PEP241011P00180000 | 2024-10-02 9:30AM EDT | 180.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| PEP241011P00182500 | 2024-10-03 1:26PM EDT | 182.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP241011P00185000 | 2024-10-02 9:35AM EDT | 185.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP241011P00187500 | 2024-10-03 1:26PM EDT | 187.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PEP241011P00190000 | 2024-10-01 9:31AM EDT | 190.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PEP241011P00192500 | 2024-09-30 9:54AM EDT | 192.50 | 22.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PEP241011P00195000 | 2024-09-06 3:30PM EDT | 195.00 | 17.40 | 26.05 | 27.25 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241011P00210000 | 2024-09-04 12:19PM EDT | 210.00 | 32.80 | 41.80 | 43.20 | 0.00 | - | - | 0 | 125.29% |
© 2024 Yahoo. All rights reserved.