PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 145.00 | 30.35 | 29.50 | 33.35 | 0.00 | - | 11 | 11 | 86.04% |
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 150.00 | 21.40 | 24.75 | 26.40 | 0.00 | - | 2 | 1 | 72.07% |
| PEP240510C00155000 | 2024-05-01 3:42PM EDT | 155.00 | 21.10 | 21.15 | 21.50 | 0.00 | - | 1 | 17 | 55.86% |
| PEP240510C00160000 | 2024-05-03 2:16PM EDT | 160.00 | 16.02 | 16.20 | 17.40 | -0.08 | -0.50% | 4 | 5 | 59.91% |
| PEP240510C00162500 | 2024-04-29 10:56AM EDT | 162.50 | 13.50 | 13.70 | 15.65 | +13.50 | - | - | 1 | 60.74% |
| PEP240510C00165000 | 2024-05-02 10:09AM EDT | 165.00 | 10.90 | 9.55 | 12.45 | 0.00 | - | 1 | 23 | 57.62% |
| PEP240510C00167500 | 2024-05-03 12:52PM EDT | 167.50 | 8.53 | 7.75 | 10.00 | -0.07 | -0.81% | 25 | 6 | 49.88% |
| PEP240510C00170000 | 2024-05-03 3:31PM EDT | 170.00 | 6.50 | 6.30 | 7.40 | +0.45 | +7.44% | 4 | 172 | 39.53% |
| PEP240510C00172500 | 2024-05-03 3:25PM EDT | 172.50 | 4.05 | 3.95 | 4.15 | +0.59 | +17.05% | 18 | 157 | 19.65% |
| PEP240510C00175000 | 2024-05-03 3:58PM EDT | 175.00 | 2.00 | 1.97 | 2.09 | +0.19 | +10.50% | 242 | 380 | 16.07% |
| PEP240510C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 0.72 | 0.68 | 0.72 | +0.11 | +18.03% | 1,655 | 855 | 14.19% |
| PEP240510C00180000 | 2024-05-03 3:55PM EDT | 180.00 | 0.17 | 0.14 | 0.22 | +0.01 | +6.25% | 253 | 526 | 14.92% |
| PEP240510C00182500 | 2024-05-03 3:55PM EDT | 182.50 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 31 | 335 | 15.82% |
| PEP240510C00185000 | 2024-05-03 11:50AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 103 | 18.56% |
| PEP240510C00187500 | 2024-04-29 9:30AM EDT | 187.50 | 0.04 | 0.00 | 0.44 | 0.00 | - | 3 | 4 | 38.53% |
| PEP240510C00190000 | 2024-04-25 10:15AM EDT | 190.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 5 | 10 | 43.99% |
| PEP240510C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 46.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 145.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 74.80% |
| PEP240510P00150000 | 2024-05-01 3:19PM EDT | 150.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 3 | 13 | 77.73% |
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 2 | 32 | 73.73% |
| PEP240510P00157500 | 2024-04-24 10:08AM EDT | 157.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 40.63% |
| PEP240510P00160000 | 2024-05-03 2:08PM EDT | 160.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 4 | 170 | 51.56% |
| PEP240510P00162500 | 2024-05-02 1:26PM EDT | 162.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 7 | 59 | 52.34% |
| PEP240510P00165000 | 2024-05-03 1:27PM EDT | 165.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 3 | 264 | 24.81% |
| PEP240510P00167500 | 2024-05-03 1:39PM EDT | 167.50 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 5 | 60 | 21.29% |
| PEP240510P00170000 | 2024-05-03 3:54PM EDT | 170.00 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 27 | 158 | 17.38% |
| PEP240510P00172500 | 2024-05-03 3:59PM EDT | 172.50 | 0.23 | 0.19 | 0.23 | -0.17 | -42.50% | 17 | 149 | 14.89% |
| PEP240510P00175000 | 2024-05-03 3:54PM EDT | 175.00 | 0.65 | 0.65 | 0.70 | -0.62 | -48.82% | 235 | 680 | 13.23% |
| PEP240510P00177500 | 2024-05-03 3:55PM EDT | 177.50 | 1.78 | 1.83 | 1.91 | -0.67 | -27.35% | 119 | 192 | 12.23% |
| PEP240510P00180000 | 2024-05-01 9:54AM EDT | 180.00 | 6.15 | 2.96 | 4.00 | 0.00 | - | 3 | 53 | 13.38% |
| PEP240510P00182500 | 2024-04-30 9:42AM EDT | 182.50 | 7.42 | 5.30 | 6.45 | +7.42 | - | - | 0 | 17.58% |
| PEP240510P00187500 | 2024-04-25 9:44AM EDT | 187.50 | 7.09 | 9.30 | 11.50 | 0.00 | - | - | 0 | 29.88% |
| PEP240510P00195000 | 2024-05-03 9:49AM EDT | 195.00 | 19.10 | 17.70 | 19.00 | +19.10 | - | 1 | 0 | 44.14% |
| PEP240510P00197500 | 2024-04-30 3:54PM EDT | 197.50 | 21.50 | 19.40 | 21.50 | +21.50 | - | - | 0 | 48.54% |
© 2024 Yahoo. All rights reserved.