PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321C00170000 | 2024-04-23 10:12AM EDT | 170.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP250321C00175000 | 2024-05-02 12:37PM EDT | 175.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250321C00180000 | 2024-04-29 9:41AM EDT | 180.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PEP250321C00185000 | 2024-05-03 10:38AM EDT | 185.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PEP250321C00190000 | 2024-05-03 11:10AM EDT | 190.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250321C00195000 | 2024-04-29 11:20AM EDT | 195.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250321C00200000 | 2024-04-24 1:07PM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PEP250321C00210000 | 2024-05-01 3:21PM EDT | 210.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250321C00220000 | 2024-04-22 2:16PM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321P00110000 | 2024-04-30 12:56PM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PEP250321P00115000 | 2024-04-30 12:52PM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PEP250321P00120000 | 2024-04-30 1:45PM EDT | 120.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PEP250321P00130000 | 2024-04-30 9:47AM EDT | 130.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250321P00135000 | 2024-05-02 1:07PM EDT | 135.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250321P00140000 | 2024-04-26 9:45AM EDT | 140.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP250321P00145000 | 2024-04-26 3:24PM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250321P00150000 | 2024-04-29 11:37AM EDT | 150.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250321P00155000 | 2024-05-02 11:00AM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP250321P00160000 | 2024-05-03 11:38AM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PEP250321P00165000 | 2024-05-03 11:38AM EDT | 165.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PEP250321P00170000 | 2024-05-01 3:20PM EDT | 170.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| PEP250321P00175000 | 2024-04-30 9:30AM EDT | 175.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| PEP250321P00220000 | 2024-04-30 9:30AM EDT | 220.00 | 43.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.