PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00100000 | 2024-02-02 12:17PM EDT | 100.00 | 71.44 | 64.75 | 68.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 130.00 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 0.00% |
| PEP240920C00135000 | 2024-04-26 3:33PM EDT | 135.00 | 42.75 | 41.00 | 44.20 | +1.13 | +2.72% | 1 | 54 | 42.52% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 140.00 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 21.34% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 145.00 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 39.37% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 150.00 | 28.75 | 26.85 | 29.85 | 0.00 | - | 8 | 56 | 32.47% |
| PEP240920C00155000 | 2024-04-24 12:02PM EDT | 155.00 | 23.96 | 22.25 | 23.75 | 0.00 | - | 16 | 133 | 24.82% |
| PEP240920C00160000 | 2024-04-25 11:40AM EDT | 160.00 | 20.70 | 18.00 | 20.85 | 0.00 | - | 8 | 32 | 26.89% |
| PEP240920C00165000 | 2024-04-26 1:07PM EDT | 165.00 | 15.47 | 13.15 | 16.15 | -1.11 | -6.69% | 2 | 343 | 23.17% |
| PEP240920C00170000 | 2024-04-25 11:40AM EDT | 170.00 | 12.65 | 10.35 | 12.45 | 0.00 | - | 9 | 523 | 21.49% |
| PEP240920C00175000 | 2024-04-26 10:24AM EDT | 175.00 | 8.80 | 8.05 | 8.30 | +0.35 | +4.14% | 78 | 2,168 | 18.04% |
| PEP240920C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 5.75 | 5.45 | 5.65 | -0.05 | -0.86% | 65 | 1,044 | 17.02% |
| PEP240920C00185000 | 2024-04-26 1:10PM EDT | 185.00 | 3.71 | 3.50 | 3.60 | -0.07 | -1.85% | 44 | 691 | 16.16% |
| PEP240920C00190000 | 2024-04-26 2:13PM EDT | 190.00 | 2.30 | 1.97 | 2.18 | -0.40 | -14.81% | 13 | 980 | 15.59% |
| PEP240920C00195000 | 2024-04-26 3:26PM EDT | 195.00 | 1.27 | 1.06 | 1.25 | -0.22 | -14.77% | 1 | 713 | 15.18% |
| PEP240920C00200000 | 2024-04-26 3:33PM EDT | 200.00 | 0.71 | 0.64 | 0.71 | -0.02 | -2.74% | 6 | 708 | 15.04% |
| PEP240920C00210000 | 2024-04-26 1:10PM EDT | 210.00 | 0.23 | 0.18 | 0.25 | -0.07 | -23.33% | 1 | 183 | 15.43% |
| PEP240920C00220000 | 2024-04-25 9:55AM EDT | 220.00 | 0.13 | 0.06 | 0.11 | 0.00 | - | 4 | 105 | 16.41% |
| PEP240920C00230000 | 2024-04-08 10:28AM EDT | 230.00 | 0.13 | 0.01 | 0.41 | 0.00 | - | 2 | 10 | 23.44% |
| PEP240920C00240000 | 2024-04-25 9:41AM EDT | 240.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 26.25% |
| PEP240920C00250000 | 2023-12-20 1:54PM EDT | 250.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | - | 0 | 27.49% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00085000 | 2024-02-12 10:54AM EDT | 85.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 48.24% |
| PEP240920P00090000 | 2024-01-12 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 52.34% |
| PEP240920P00095000 | 2024-03-05 3:43PM EDT | 95.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 2 | 6 | 48.54% |
| PEP240920P00100000 | 2024-04-18 11:05AM EDT | 100.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 8 | 45.92% |
| PEP240920P00105000 | 2024-04-23 11:37AM EDT | 105.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 60 | 630 | 36.72% |
| PEP240920P00110000 | 2024-04-09 3:13PM EDT | 110.00 | 0.14 | 0.02 | 0.42 | 0.00 | - | 1 | 80 | 39.53% |
| PEP240920P00115000 | 2024-04-25 9:33AM EDT | 115.00 | 0.06 | 0.03 | 0.49 | 0.00 | - | 4 | 13 | 37.26% |
| PEP240920P00120000 | 2024-04-19 11:11AM EDT | 120.00 | 0.21 | 0.09 | 0.14 | 0.00 | - | 5 | 52 | 27.78% |
| PEP240920P00125000 | 2024-04-24 12:36PM EDT | 125.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 2 | 144 | 26.07% |
| PEP240920P00130000 | 2024-04-23 2:00PM EDT | 130.00 | 0.31 | 0.20 | 0.24 | 0.00 | - | 19 | 634 | 24.54% |
| PEP240920P00135000 | 2024-04-23 1:35PM EDT | 135.00 | 0.44 | 0.29 | 0.34 | 0.00 | - | 2 | 373 | 23.27% |
| PEP240920P00140000 | 2024-04-25 2:51PM EDT | 140.00 | 0.44 | 0.44 | 0.46 | 0.00 | - | 273 | 1,031 | 21.79% |
| PEP240920P00145000 | 2024-04-25 2:47PM EDT | 145.00 | 0.60 | 0.57 | 0.62 | 0.00 | - | 14 | 354 | 20.29% |
| PEP240920P00150000 | 2024-04-25 9:38AM EDT | 150.00 | 0.80 | 0.80 | 0.87 | +0.09 | +12.68% | 1 | 567 | 18.96% |
| PEP240920P00155000 | 2024-04-26 2:52PM EDT | 155.00 | 1.18 | 1.18 | 1.25 | +0.05 | +4.42% | 1 | 632 | 17.73% |
| PEP240920P00160000 | 2024-04-26 9:41AM EDT | 160.00 | 1.57 | 1.77 | 1.98 | -0.14 | -8.19% | 5 | 708 | 17.12% |
| PEP240920P00165000 | 2024-04-26 9:30AM EDT | 165.00 | 3.00 | 2.70 | 2.91 | +0.87 | +40.85% | 4 | 690 | 16.16% |
| PEP240920P00170000 | 2024-04-26 2:43PM EDT | 170.00 | 3.90 | 4.05 | 4.25 | +0.15 | +4.00% | 16 | 795 | 15.27% |
| PEP240920P00175000 | 2024-04-26 3:15PM EDT | 175.00 | 5.75 | 5.95 | 6.10 | +0.25 | +4.55% | 132 | 321 | 14.40% |
| PEP240920P00180000 | 2024-04-26 3:03PM EDT | 180.00 | 8.20 | 8.45 | 8.60 | +0.60 | +7.89% | 52 | 173 | 13.65% |
| PEP240920P00185000 | 2024-04-24 2:30PM EDT | 185.00 | 10.00 | 10.80 | 12.80 | 0.00 | - | 14 | 89 | 15.63% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 195.00 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 37.56% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 200.00 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 40.86% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 210.00 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 47.21% |
© 2024 Yahoo. All rights reserved.