PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 15.50 | 21.10 | 22.25 | 0.00 | - | 150 | 100 | 47.61% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 165.00 | 7.99 | 11.35 | 11.75 | 0.00 | - | 1 | 3 | 26.03% |
| PEP240524C00170000 | 2024-05-01 3:41PM EDT | 170.00 | 7.20 | 6.85 | 7.25 | 0.00 | - | 1 | 67 | 21.20% |
| PEP240524C00175000 | 2024-05-01 3:41PM EDT | 175.00 | 3.45 | 3.15 | 3.30 | 0.00 | - | 27 | 194 | 16.53% |
| PEP240524C00180000 | 2024-05-02 11:03AM EDT | 180.00 | 0.92 | 1.02 | 1.08 | -0.04 | -4.17% | 8 | 620 | 15.06% |
| PEP240524C00185000 | 2024-05-02 9:30AM EDT | 185.00 | 0.18 | 0.21 | 0.27 | -0.11 | -37.93% | 1 | 193 | 14.99% |
| PEP240524C00190000 | 2024-05-02 12:27PM EDT | 190.00 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 1 | 61 | 16.21% |
| PEP240524C00195000 | 2024-05-01 9:30AM EDT | 195.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 52 | 19.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00120000 | 2024-04-09 10:31AM EDT | 120.00 | 0.12 | 0.00 | 0.38 | 0.00 | - | - | 4 | 73.63% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 135.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | - | 30 | 53.42% |
| PEP240524P00140000 | 2024-04-19 11:14AM EDT | 140.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 62 | 27 | 53.22% |
| PEP240524P00145000 | 2024-04-23 11:36AM EDT | 145.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 81 | 29 | 46.63% |
| PEP240524P00150000 | 2024-04-24 11:15AM EDT | 150.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 3 | 14 | 40.04% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 155.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 16 | 24.71% |
| PEP240524P00160000 | 2024-05-02 10:01AM EDT | 160.00 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 10 | 129 | 20.66% |
| PEP240524P00165000 | 2024-05-01 3:32PM EDT | 165.00 | 0.22 | 0.22 | 0.24 | 0.00 | - | 3 | 158 | 17.31% |
| PEP240524P00170000 | 2024-05-02 9:30AM EDT | 170.00 | 0.69 | 0.62 | 0.67 | -0.03 | -4.17% | 1 | 232 | 14.99% |
| PEP240524P00175000 | 2024-05-02 12:20PM EDT | 175.00 | 1.94 | 1.86 | 1.99 | -0.29 | -13.00% | 4 | 65 | 13.39% |
| PEP240524P00180000 | 2024-04-29 12:33PM EDT | 180.00 | 5.16 | 4.20 | 4.95 | +0.61 | +13.41% | 7 | 31 | 12.45% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 185.00 | 8.86 | 9.10 | 9.45 | 0.00 | - | 3 | 0 | 14.16% |
| PEP240524P00190000 | 2024-04-22 2:11PM EDT | 190.00 | 13.20 | 14.10 | 14.35 | 0.00 | - | - | 0 | 17.29% |
| PEP240524P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 24.01 | 22.70 | 24.35 | 0.00 | - | 1 | 1 | 26.17% |
| PEP240524P00205000 | 2024-04-25 3:53PM EDT | 205.00 | 28.82 | 28.15 | 30.30 | 0.00 | - | - | 2 | 47.67% |
| PEP240524P00210000 | 2024-05-01 3:53PM EDT | 210.00 | 34.51 | 33.50 | 35.30 | 0.00 | - | 1 | 1 | 52.91% |
© 2024 Yahoo. All rights reserved.