PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2024-02-28 4:42PM EDT | 80.00 | 87.20 | 93.75 | 98.50 | 0.00 | - | 2 | 3 | 69.31% |
| PEP250117C00085000 | 2024-02-28 4:42PM EDT | 85.00 | 82.25 | 88.65 | 93.30 | 0.00 | - | 4 | 39 | 63.54% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 60.44% |
| PEP250117C00095000 | 2024-04-26 9:49AM EDT | 95.00 | 83.55 | 79.80 | 83.25 | +2.05 | +2.52% | 4 | 18 | 55.01% |
| PEP250117C00100000 | 2024-04-23 11:42AM EDT | 100.00 | 73.30 | 75.20 | 78.55 | 0.00 | - | 1 | 10 | 52.73% |
| PEP250117C00105000 | 2023-12-20 11:55AM EDT | 105.00 | 63.98 | 59.50 | 64.50 | 0.00 | - | 1 | 4 | 0.00% |
| PEP250117C00110000 | 2024-04-08 11:16AM EDT | 110.00 | 61.52 | 65.45 | 68.90 | 0.00 | - | 3 | 27 | 47.01% |
| PEP250117C00115000 | 2024-04-15 10:00AM EDT | 115.00 | 54.60 | 60.75 | 64.10 | 0.00 | - | 1 | 3 | 44.31% |
| PEP250117C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 58.82 | 55.90 | 59.30 | 0.00 | - | 1 | 52 | 41.64% |
| PEP250117C00125000 | 2024-04-24 2:08PM EDT | 125.00 | 54.15 | 51.50 | 54.05 | 0.00 | - | 3 | 361 | 37.43% |
| PEP250117C00130000 | 2024-04-26 3:27PM EDT | 130.00 | 48.37 | 46.50 | 50.05 | +0.72 | +1.51% | 1 | 171 | 37.43% |
| PEP250117C00135000 | 2024-03-26 12:39PM EDT | 135.00 | 40.73 | 43.00 | 46.30 | 0.00 | - | 21 | 60 | 37.63% |
| PEP250117C00140000 | 2024-04-24 11:40AM EDT | 140.00 | 38.00 | 37.50 | 40.15 | 0.00 | - | 2 | 60 | 31.19% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 145.00 | 31.50 | 32.65 | 35.45 | 0.00 | - | 2 | 40 | 28.76% |
| PEP250117C00150000 | 2024-04-25 10:56AM EDT | 150.00 | 32.50 | 28.35 | 30.80 | 0.00 | - | 2 | 144 | 26.39% |
| PEP250117C00155000 | 2024-04-11 12:52PM EDT | 155.00 | 20.18 | 24.60 | 27.35 | 0.00 | - | 2 | 180 | 26.45% |
| PEP250117C00160000 | 2024-04-26 10:15AM EDT | 160.00 | 22.88 | 20.05 | 22.55 | -0.12 | -0.52% | 8 | 556 | 23.38% |
| PEP250117C00165000 | 2024-04-26 1:52PM EDT | 165.00 | 18.70 | 16.95 | 19.25 | -1.15 | -5.79% | 17 | 952 | 22.96% |
| PEP250117C00170000 | 2024-04-26 1:10PM EDT | 170.00 | 15.05 | 13.50 | 16.05 | -0.46 | -2.97% | 5 | 2,340 | 22.24% |
| PEP250117C00175000 | 2024-04-25 12:42PM EDT | 175.00 | 12.92 | 10.45 | 11.80 | 0.00 | - | 16 | 2,470 | 19.29% |
| PEP250117C00180000 | 2024-04-26 1:52PM EDT | 180.00 | 9.37 | 8.80 | 9.05 | +0.22 | +2.40% | 56 | 2,737 | 18.38% |
| PEP250117C00185000 | 2024-04-26 3:49PM EDT | 185.00 | 6.95 | 6.55 | 6.75 | -0.75 | -9.74% | 7 | 1,264 | 17.62% |
| PEP250117C00190000 | 2024-04-26 3:05PM EDT | 190.00 | 5.00 | 4.60 | 4.90 | -0.15 | -2.91% | 39 | 2,637 | 17.02% |
| PEP250117C00195000 | 2024-04-26 1:09PM EDT | 195.00 | 3.48 | 3.15 | 3.45 | -0.02 | -0.57% | 62 | 1,021 | 16.50% |
| PEP250117C00200000 | 2024-04-26 3:34PM EDT | 200.00 | 2.35 | 2.20 | 2.35 | -0.10 | -4.08% | 2 | 3,234 | 16.06% |
| PEP250117C00210000 | 2024-04-25 9:41AM EDT | 210.00 | 1.60 | 0.92 | 1.03 | 0.00 | - | 2 | 658 | 15.49% |
| PEP250117C00220000 | 2024-04-25 10:07AM EDT | 220.00 | 0.52 | 0.40 | 0.46 | 0.00 | - | 120 | 572 | 15.43% |
| PEP250117C00230000 | 2024-04-19 3:38PM EDT | 230.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 1 | 339 | 15.58% |
| PEP250117C00240000 | 2024-04-25 9:56AM EDT | 240.00 | 0.13 | 0.06 | 0.12 | 0.00 | - | 3 | 732 | 16.26% |
| PEP250117C00250000 | 2024-04-23 11:39AM EDT | 250.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 394 | 17.63% |
| PEP250117C00260000 | 2024-04-25 1:13PM EDT | 260.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 2 | 267 | 23.44% |
| PEP250117C00270000 | 2024-04-24 2:52PM EDT | 270.00 | 0.10 | 0.01 | 0.39 | 0.00 | - | 2 | 202 | 25.15% |
| PEP250117C00280000 | 2024-03-20 1:12PM EDT | 280.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 320 | 25.29% |
| PEP250117C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 460 | 23.78% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 2024-04-18 2:24PM EDT | 80.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 4 | 41 | 44.68% |
| PEP250117P00085000 | 2024-04-25 1:15PM EDT | 85.00 | 0.10 | 0.02 | 0.41 | 0.00 | - | 2 | 131 | 43.16% |
| PEP250117P00090000 | 2024-04-26 12:49PM EDT | 90.00 | 0.07 | 0.05 | 0.14 | -0.09 | -56.25% | 62 | 460 | 34.28% |
| PEP250117P00095000 | 2024-04-26 12:09PM EDT | 95.00 | 0.17 | 0.07 | 0.16 | -0.06 | -26.09% | 2 | 426 | 32.32% |
| PEP250117P00100000 | 2024-04-26 12:11PM EDT | 100.00 | 0.18 | 0.06 | 0.19 | +0.06 | +50.00% | 2 | 629 | 30.57% |
| PEP250117P00105000 | 2024-04-16 3:02PM EDT | 105.00 | 0.31 | 0.12 | 0.20 | 0.00 | - | 4 | 208 | 28.42% |
| PEP250117P00110000 | 2024-04-24 10:30AM EDT | 110.00 | 0.24 | 0.17 | 0.26 | 0.00 | - | 90 | 288 | 27.15% |
| PEP250117P00115000 | 2024-04-23 10:35AM EDT | 115.00 | 0.43 | 0.25 | 0.32 | 0.00 | - | 10 | 88 | 25.73% |
| PEP250117P00120000 | 2024-04-25 11:10AM EDT | 120.00 | 0.39 | 0.34 | 0.41 | 0.00 | - | 2 | 1,026 | 24.49% |
| PEP250117P00125000 | 2024-04-12 1:11PM EDT | 125.00 | 0.96 | 0.47 | 0.55 | 0.00 | - | 2 | 572 | 23.51% |
| PEP250117P00130000 | 2024-04-23 3:10PM EDT | 130.00 | 0.86 | 0.61 | 0.71 | 0.00 | - | 10 | 641 | 22.36% |
| PEP250117P00135000 | 2024-04-23 10:40AM EDT | 135.00 | 1.18 | 0.83 | 0.92 | 0.00 | - | 6 | 327 | 21.28% |
| PEP250117P00140000 | 2024-04-24 2:53PM EDT | 140.00 | 1.15 | 1.09 | 1.20 | 0.00 | - | 70 | 1,194 | 20.23% |
| PEP250117P00145000 | 2024-04-25 10:18AM EDT | 145.00 | 1.44 | 1.46 | 1.57 | 0.00 | - | 5 | 2,952 | 19.23% |
| PEP250117P00150000 | 2024-04-26 11:19AM EDT | 150.00 | 1.97 | 1.97 | 2.08 | +0.17 | +9.44% | 1 | 1,421 | 18.32% |
| PEP250117P00155000 | 2024-04-25 10:18AM EDT | 155.00 | 2.40 | 2.65 | 2.77 | -0.12 | -4.76% | 1 | 2,484 | 17.48% |
| PEP250117P00160000 | 2024-04-25 3:57PM EDT | 160.00 | 3.52 | 3.55 | 3.90 | 0.00 | - | 25 | 1,207 | 17.15% |
| PEP250117P00165000 | 2024-04-25 11:26AM EDT | 165.00 | 4.55 | 4.65 | 5.05 | 0.00 | - | 10 | 1,042 | 16.25% |
| PEP250117P00170000 | 2024-04-26 9:30AM EDT | 170.00 | 6.55 | 6.15 | 6.60 | +0.80 | +13.91% | 1 | 2,000 | 15.52% |
| PEP250117P00175000 | 2024-04-26 2:37PM EDT | 175.00 | 7.85 | 8.05 | 8.30 | +0.45 | +6.08% | 12 | 1,056 | 14.41% |
| PEP250117P00180000 | 2024-04-26 2:13PM EDT | 180.00 | 10.15 | 10.30 | 10.65 | 0.00 | - | 46 | 2,072 | 13.65% |
| PEP250117P00185000 | 2024-04-24 2:47PM EDT | 185.00 | 12.25 | 12.95 | 14.45 | 0.00 | - | 1 | 676 | 14.63% |
| PEP250117P00190000 | 2024-04-23 11:43AM EDT | 190.00 | 19.30 | 16.30 | 17.75 | 0.00 | - | 94 | 102 | 14.02% |
| PEP250117P00195000 | 2024-04-26 11:56AM EDT | 195.00 | 19.80 | 19.85 | 21.70 | -0.15 | -0.75% | 60 | 66 | 13.96% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 200.00 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 22.44% |
| PEP250117P00210000 | 2024-03-13 2:28PM EDT | 210.00 | 44.90 | 40.05 | 43.95 | 0.00 | - | 28 | 7 | 34.83% |
| PEP250117P00220000 | 2024-03-04 4:38PM EDT | 220.00 | 54.55 | 49.05 | 52.00 | 0.00 | - | 3 | 0 | 35.01% |
| PEP250117P00230000 | 2024-03-26 3:36PM EDT | 230.00 | 57.85 | 51.60 | 55.05 | 0.00 | - | 3 | 3 | 18.99% |
| PEP250117P00240000 | 2024-03-26 3:36PM EDT | 240.00 | 67.87 | 61.55 | 64.55 | 0.00 | - | 3 | 0 | 16.72% |
| PEP250117P00250000 | 2023-03-17 10:26AM EDT | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 57.95% |
| PEP250117P00270000 | 2023-06-29 9:30AM EDT | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 9:49AM EDT | 290.00 | 104.50 | 103.25 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.