PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00145000 | 2024-04-17 3:52PM EDT | 145.00 | 24.90 | 31.00 | 33.25 | 0.00 | - | - | 1 | 234.38% |
| PEP240426C00150000 | 2024-04-24 3:34PM EDT | 150.00 | 27.60 | 25.15 | 27.55 | 0.00 | - | 3 | 4 | 236.23% |
| PEP240426C00155000 | 2024-04-23 9:56AM EDT | 155.00 | 17.50 | 20.60 | 22.75 | 0.00 | - | 1 | 3 | 211.82% |
| PEP240426C00160000 | 2024-04-24 3:43PM EDT | 160.00 | 17.40 | 15.05 | 17.75 | 0.00 | - | 3 | 17 | 173.83% |
| PEP240426C00162500 | 2024-04-23 10:02AM EDT | 162.50 | 9.60 | 13.15 | 15.50 | 0.00 | - | 3 | 5 | 93.16% |
| PEP240426C00165000 | 2024-04-25 12:48PM EDT | 165.00 | 12.40 | 10.50 | 13.00 | -0.16 | -1.27% | 5 | 69 | 69.14% |
| PEP240426C00167500 | 2024-04-25 2:03PM EDT | 167.50 | 10.20 | 8.40 | 10.45 | +1.40 | +15.91% | 41 | 202 | 73.14% |
| PEP240426C00170000 | 2024-04-25 12:48PM EDT | 170.00 | 7.50 | 5.85 | 8.40 | +0.05 | +0.67% | 40 | 978 | 68.36% |
| PEP240426C00172500 | 2024-04-25 3:27PM EDT | 172.50 | 3.45 | 2.66 | 5.60 | -1.32 | -27.67% | 102 | 888 | 84.18% |
| PEP240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 1.82 | 1.63 | 2.08 | -0.92 | -33.58% | 272 | 2,790 | 28.03% |
| PEP240426C00177500 | 2024-04-25 3:58PM EDT | 177.50 | 0.37 | 0.31 | 0.39 | -0.52 | -58.43% | 1,591 | 1,228 | 19.68% |
| PEP240426C00180000 | 2024-04-25 3:57PM EDT | 180.00 | 0.04 | 0.03 | 0.05 | -0.15 | -78.95% | 5,830 | 2,006 | 22.46% |
| PEP240426C00182500 | 2024-04-25 3:59PM EDT | 182.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 21,715 | 885 | 30.08% |
| PEP240426C00185000 | 2024-04-25 2:29PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,505 | 1,030 | 36.72% |
| PEP240426C00187500 | 2024-04-25 2:18PM EDT | 187.50 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 25 | 245 | 46.09% |
| PEP240426C00190000 | 2024-04-25 1:30PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 448 | 54.69% |
| PEP240426C00195000 | 2024-03-28 12:23PM EDT | 195.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 117.77% |
| PEP240426C00205000 | 2024-04-25 2:16PM EDT | 205.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 1 | 4 | 117.19% |
| PEP240426C00215000 | 2024-04-12 1:36PM EDT | 215.00 | 0.48 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 203.52% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00125000 | 2024-04-04 12:05PM EDT | 125.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 286.72% |
| PEP240426P00135000 | 2024-04-12 12:01PM EDT | 135.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 275.00% |
| PEP240426P00140000 | 2024-04-22 3:31PM EDT | 140.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 7 | 242.97% |
| PEP240426P00145000 | 2024-04-22 3:58PM EDT | 145.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 4 | 14 | 211.91% |
| PEP240426P00150000 | 2024-04-23 2:24PM EDT | 150.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 20 | 53 | 181.25% |
| PEP240426P00152500 | 2024-04-22 1:22PM EDT | 152.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 21 | 27 | 141.02% |
| PEP240426P00155000 | 2024-04-23 1:57PM EDT | 155.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 7 | 259 | 131.45% |
| PEP240426P00157500 | 2024-04-23 12:01PM EDT | 157.50 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 2 | 148 | 100.78% |
| PEP240426P00160000 | 2024-04-25 10:34AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 982 | 68.75% |
| PEP240426P00162500 | 2024-04-25 11:14AM EDT | 162.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 240 | 62.50% |
| PEP240426P00165000 | 2024-04-25 1:54PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,802 | 53.13% |
| PEP240426P00167500 | 2024-04-25 2:56PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 3,538 | 42.19% |
| PEP240426P00170000 | 2024-04-25 3:58PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 219 | 3,013 | 35.16% |
| PEP240426P00172500 | 2024-04-25 3:56PM EDT | 172.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 929 | 1,441 | 27.54% |
| PEP240426P00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 7,242 | 1,460 | 19.97% |
| PEP240426P00177500 | 2024-04-25 3:58PM EDT | 177.50 | 1.15 | 1.03 | 1.20 | +0.32 | +38.55% | 5,090 | 735 | 19.39% |
| PEP240426P00180000 | 2024-04-25 3:42PM EDT | 180.00 | 3.90 | 2.86 | 4.20 | +0.90 | +30.00% | 3,027 | 143 | 57.57% |
| PEP240426P00182500 | 2024-04-25 10:43AM EDT | 182.50 | 4.65 | 4.55 | 7.10 | -0.97 | -17.26% | 6 | 10 | 91.60% |
| PEP240426P00190000 | 2024-04-25 1:15PM EDT | 190.00 | 12.35 | 12.95 | 13.95 | -5.50 | -30.81% | 3 | 0 | 80.08% |
© 2024 Yahoo. All rights reserved.