PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00095000 | 2024-05-02 9:46AM EDT | 95.00 | 80.79 | 79.70 | 83.40 | +80.79 | - | - | 1 | 116.70% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 165.00 | 12.54 | 10.40 | 13.30 | 0.00 | - | 2 | 2 | 33.47% |
| PEP240531C00170000 | 2024-05-02 2:57PM EDT | 170.00 | 7.73 | 5.60 | 7.95 | 0.00 | - | 6 | 26 | 22.23% |
| PEP240531C00175000 | 2024-05-02 1:57PM EDT | 175.00 | 3.97 | 3.60 | 3.75 | 0.00 | - | 9 | 84 | 16.49% |
| PEP240531C00180000 | 2024-05-03 3:57PM EDT | 180.00 | 1.22 | 1.20 | 1.29 | -0.03 | -2.40% | 23 | 189 | 14.52% |
| PEP240531C00185000 | 2024-05-03 2:30PM EDT | 185.00 | 0.28 | 0.27 | 0.37 | -0.11 | -28.21% | 1 | 183 | 14.55% |
| PEP240531C00190000 | 2024-05-02 10:01AM EDT | 190.00 | 0.09 | 0.02 | 0.27 | 0.00 | - | 1 | 4 | 18.56% |
| PEP240531C00195000 | 2024-04-19 11:15AM EDT | 195.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 60 | 10 | 22.93% |
| PEP240531C00200000 | 2024-04-22 12:38PM EDT | 200.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | - | 10 | 40.64% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00130000 | 2024-04-29 2:48PM EDT | 130.00 | 0.04 | 0.00 | 0.38 | +0.04 | - | - | 1 | 55.66% |
| PEP240531P00135000 | 2024-04-17 11:46AM EDT | 135.00 | 0.06 | 0.00 | 0.58 | 0.00 | - | - | 0 | 53.27% |
| PEP240531P00150000 | 2024-04-29 10:24AM EDT | 150.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | 2 | 26 | 29.88% |
| PEP240531P00155000 | 2024-05-02 12:21PM EDT | 155.00 | 0.08 | 0.02 | 0.31 | 0.00 | - | 1 | 11 | 29.44% |
| PEP240531P00160000 | 2024-05-02 2:50PM EDT | 160.00 | 0.27 | 0.11 | 0.33 | 0.00 | - | 12 | 47 | 23.83% |
| PEP240531P00165000 | 2024-05-03 3:37PM EDT | 165.00 | 0.24 | 0.21 | 0.28 | -0.04 | -14.29% | 75 | 556 | 16.99% |
| PEP240531P00170000 | 2024-05-03 3:35PM EDT | 170.00 | 0.65 | 0.60 | 0.69 | -0.10 | -13.33% | 61 | 2,199 | 14.55% |
| PEP240531P00175000 | 2024-05-03 3:33PM EDT | 175.00 | 1.87 | 1.80 | 1.89 | -0.11 | -5.56% | 56 | 276 | 12.72% |
| PEP240531P00180000 | 2024-05-02 9:46AM EDT | 180.00 | 5.21 | 3.05 | 5.85 | 0.00 | - | 10 | 51 | 18.65% |
| PEP240531P00185000 | 2024-05-02 3:46PM EDT | 185.00 | 9.37 | 7.55 | 10.95 | 0.00 | - | 1 | 24 | 27.65% |
| PEP240531P00190000 | 2024-05-02 10:41AM EDT | 190.00 | 14.67 | 13.35 | 15.55 | +14.67 | - | - | 0 | 32.09% |
© 2024 Yahoo. All rights reserved.