PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00095000 | 2024-02-28 4:41PM EDT | 95.00 | 72.20 | 79.65 | 82.35 | 0.00 | - | 2 | 0 | 132.81% |
| PEP240517C00135000 | 2024-04-17 10:32AM EDT | 135.00 | 34.30 | 40.15 | 42.35 | 0.00 | - | - | 1 | 70.46% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 145.00 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 150.00 | 28.52 | 24.90 | 28.00 | 0.00 | - | 3 | 31 | 50.12% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 155.00 | 22.00 | 20.00 | 21.45 | 0.00 | - | 1 | 211 | 42.09% |
| PEP240517C00160000 | 2024-04-24 1:11PM EDT | 160.00 | 17.00 | 15.10 | 16.95 | 0.00 | - | 1 | 603 | 39.48% |
| PEP240517C00165000 | 2024-04-26 3:45PM EDT | 165.00 | 11.72 | 10.40 | 11.60 | -1.88 | -13.82% | 1 | 1,213 | 27.27% |
| PEP240517C00170000 | 2024-04-26 3:55PM EDT | 170.00 | 6.95 | 5.80 | 6.95 | -1.56 | -18.33% | 35 | 1,169 | 20.98% |
| PEP240517C00175000 | 2024-04-26 3:49PM EDT | 175.00 | 3.45 | 2.98 | 3.10 | -0.10 | -2.82% | 119 | 3,326 | 16.69% |
| PEP240517C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 0.93 | 0.86 | 0.93 | -0.31 | -25.00% | 554 | 5,895 | 15.02% |
| PEP240517C00185000 | 2024-04-26 3:04PM EDT | 185.00 | 0.21 | 0.16 | 0.19 | -0.07 | -25.00% | 97 | 1,951 | 14.62% |
| PEP240517C00190000 | 2024-04-25 3:58PM EDT | 190.00 | 0.09 | 0.03 | 0.06 | +0.02 | +28.57% | 1 | 1,404 | 16.41% |
| PEP240517C00195000 | 2024-04-22 2:07PM EDT | 195.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 127 | 22.56% |
| PEP240517C00200000 | 2024-04-01 1:55PM EDT | 200.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 22 | 37 | 34.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00100000 | 2024-04-05 1:41PM EDT | 100.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 108.40% |
| PEP240517P00120000 | 2024-03-12 10:24AM EDT | 120.00 | 0.34 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 74.90% |
| PEP240517P00125000 | 2024-03-12 11:13AM EDT | 125.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 25 | 25 | 67.77% |
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 130.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 61.43% |
| PEP240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 12 | 54.69% |
| PEP240517P00140000 | 2024-04-22 1:36PM EDT | 140.00 | 0.19 | 0.00 | 0.26 | +0.17 | +850.00% | 2 | 18 | 51.71% |
| PEP240517P00145000 | 2024-04-24 2:23PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 38.38% |
| PEP240517P00150000 | 2024-04-26 1:33PM EDT | 150.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 16 | 688 | 30.76% |
| PEP240517P00155000 | 2024-04-26 3:19PM EDT | 155.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 28 | 1,582 | 23.93% |
| PEP240517P00160000 | 2024-04-26 3:04PM EDT | 160.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 58 | 1,925 | 20.36% |
| PEP240517P00165000 | 2024-04-26 3:51PM EDT | 165.00 | 0.18 | 0.17 | 0.21 | 0.00 | - | 100 | 2,933 | 17.33% |
| PEP240517P00170000 | 2024-04-26 3:26PM EDT | 170.00 | 0.56 | 0.52 | 0.65 | +0.03 | +5.66% | 41 | 3,108 | 15.21% |
| PEP240517P00175000 | 2024-04-26 3:45PM EDT | 175.00 | 1.76 | 1.87 | 1.94 | +0.18 | +11.39% | 137 | 1,133 | 13.22% |
| PEP240517P00180000 | 2024-04-26 1:33PM EDT | 180.00 | 4.40 | 4.50 | 5.50 | +0.65 | +17.33% | 4 | 182 | 16.13% |
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 185.00 | 7.80 | 8.15 | 10.55 | -1.20 | -13.33% | 1 | 1 | 24.90% |
| PEP240517P00190000 | 2024-04-19 9:57AM EDT | 190.00 | 17.59 | 13.75 | 16.35 | 0.00 | - | 1 | 0 | 39.26% |
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 195.00 | 25.15 | 17.20 | 21.10 | 0.00 | - | - | 0 | 44.34% |
| PEP240517P00200000 | 2024-04-24 3:53PM EDT | 200.00 | 23.05 | 23.95 | 25.55 | 0.00 | - | 1 | 0 | 45.14% |
© 2024 Yahoo. All rights reserved.