PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018C00115000 | 2024-02-27 3:46PM EDT | 115.00 | 53.75 | 59.70 | 63.65 | 0.00 | - | - | 0 | 52.41% |
| PEP241018C00125000 | 2024-04-22 10:17AM EDT | 125.00 | 50.97 | 50.55 | 54.05 | 0.00 | - | 3 | 3 | 46.16% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 44.04% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 145.00 | 30.05 | 31.75 | 33.30 | 0.00 | - | 2 | 60 | 28.30% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 150.00 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 26.48% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 155.00 | 22.34 | 23.25 | 24.90 | 0.00 | - | 1 | 12 | 26.07% |
| PEP241018C00160000 | 2024-04-26 12:03PM EDT | 160.00 | 20.29 | 18.45 | 20.50 | +0.20 | +1.00% | 1 | 24 | 23.76% |
| PEP241018C00165000 | 2024-04-24 3:36PM EDT | 165.00 | 17.20 | 14.60 | 16.70 | 0.00 | - | 5 | 254 | 22.51% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 170.00 | 14.50 | 12.00 | 12.30 | 0.00 | - | 1 | 513 | 19.37% |
| PEP241018C00175000 | 2024-04-25 3:03PM EDT | 175.00 | 9.50 | 8.90 | 9.15 | 0.00 | - | 17 | 430 | 18.30% |
| PEP241018C00180000 | 2024-04-25 3:27PM EDT | 180.00 | 7.61 | 6.20 | 6.55 | +1.01 | +15.30% | 15 | 352 | 17.48% |
| PEP241018C00185000 | 2024-04-26 3:27PM EDT | 185.00 | 4.65 | 4.15 | 4.45 | -0.25 | -5.10% | 6 | 659 | 16.72% |
| PEP241018C00190000 | 2024-04-25 10:50AM EDT | 190.00 | 3.75 | 2.65 | 2.87 | 0.00 | - | 18 | 551 | 16.10% |
| PEP241018C00195000 | 2024-04-26 3:22PM EDT | 195.00 | 1.81 | 1.57 | 1.79 | -0.10 | -5.24% | 10 | 109 | 15.70% |
| PEP241018C00200000 | 2024-04-26 1:11PM EDT | 200.00 | 1.09 | 0.89 | 1.09 | -0.07 | -6.03% | 10 | 4,643 | 15.47% |
| PEP241018C00210000 | 2024-04-24 3:46PM EDT | 210.00 | 0.43 | 0.34 | 0.41 | 0.00 | - | 51 | 511 | 15.52% |
| PEP241018C00220000 | 2024-04-25 10:19AM EDT | 220.00 | 0.18 | 0.12 | 0.17 | 0.00 | - | 1 | 61 | 16.02% |
| PEP241018C00230000 | 2024-04-25 2:21PM EDT | 230.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 8 | 37 | 17.04% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018P00100000 | 2024-03-12 2:13PM EDT | 100.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 42.29% |
| PEP241018P00110000 | 2024-04-25 1:17PM EDT | 110.00 | 0.08 | 0.04 | 0.52 | 0.00 | - | 2 | 7 | 37.62% |
| PEP241018P00115000 | 2024-04-10 1:04PM EDT | 115.00 | 0.25 | 0.07 | 0.16 | 0.00 | - | 1 | 81 | 28.52% |
| PEP241018P00120000 | 2024-04-24 9:44AM EDT | 120.00 | 0.27 | 0.13 | 0.18 | 0.00 | - | 1 | 3 | 26.42% |
| PEP241018P00125000 | 2024-03-28 1:00PM EDT | 125.00 | 0.28 | 0.19 | 0.24 | 0.00 | - | 2 | 1 | 25.00% |
| PEP241018P00130000 | 2024-04-23 3:17PM EDT | 130.00 | 0.45 | 0.27 | 0.34 | 0.00 | - | 2 | 129 | 23.88% |
| PEP241018P00135000 | 2024-04-24 10:51AM EDT | 135.00 | 0.52 | 0.38 | 0.46 | 0.00 | - | 2 | 276 | 22.58% |
| PEP241018P00140000 | 2024-04-25 9:33AM EDT | 140.00 | 0.50 | 0.54 | 0.59 | 0.00 | - | 12 | 77 | 21.05% |
| PEP241018P00145000 | 2024-04-26 1:46PM EDT | 145.00 | 0.77 | 0.76 | 0.81 | +0.02 | +2.67% | 2 | 1,030 | 19.81% |
| PEP241018P00150000 | 2024-04-24 10:59AM EDT | 150.00 | 1.35 | 1.06 | 1.26 | 0.00 | - | 7 | 59 | 19.26% |
| PEP241018P00155000 | 2024-04-26 12:02PM EDT | 155.00 | 1.54 | 1.53 | 1.75 | 0.00 | - | 2 | 622 | 18.15% |
| PEP241018P00160000 | 2024-04-25 12:56PM EDT | 160.00 | 2.07 | 2.21 | 2.45 | 0.00 | - | 28 | 336 | 17.11% |
| PEP241018P00165000 | 2024-04-26 2:31PM EDT | 165.00 | 3.15 | 3.20 | 3.35 | +0.05 | +1.61% | 17 | 149 | 15.92% |
| PEP241018P00170000 | 2024-04-26 10:58AM EDT | 170.00 | 4.45 | 4.60 | 4.75 | +0.15 | +3.49% | 8 | 239 | 15.09% |
| PEP241018P00175000 | 2024-04-26 1:58PM EDT | 175.00 | 6.30 | 6.50 | 6.90 | +0.50 | +8.62% | 15 | 155 | 14.86% |
| PEP241018P00180000 | 2024-04-26 3:13PM EDT | 180.00 | 8.75 | 8.85 | 9.90 | +0.65 | +8.02% | 25 | 84 | 15.26% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 185.00 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 17.48% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 195.00 | 19.45 | 19.70 | 20.75 | -10.54 | -35.15% | 1 | 0 | 14.22% |
© 2024 Yahoo. All rights reserved.