PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00155000 | 2024-04-26 12:02PM EDT | 155.00 | 21.55 | 19.70 | 21.55 | +2.00 | +10.23% | 15 | 20 | 75.24% |
| PEP240503C00157500 | 2024-04-26 12:53PM EDT | 157.50 | 19.15 | 17.20 | 19.55 | +8.45 | +78.97% | 2 | 3 | 50.29% |
| PEP240503C00160000 | 2024-04-26 10:36AM EDT | 160.00 | 17.46 | 14.70 | 17.15 | +5.84 | +50.26% | 2 | 65 | 71.80% |
| PEP240503C00162500 | 2024-04-26 1:02PM EDT | 162.50 | 14.00 | 13.15 | 14.55 | -0.90 | -6.04% | 11 | 20 | 62.31% |
| PEP240503C00165000 | 2024-04-26 1:59PM EDT | 165.00 | 11.73 | 9.80 | 11.10 | -0.67 | -5.40% | 11 | 36 | 37.94% |
| PEP240503C00167500 | 2024-04-26 1:27PM EDT | 167.50 | 8.84 | 8.20 | 8.60 | -1.41 | -13.76% | 62 | 206 | 31.23% |
| PEP240503C00170000 | 2024-04-26 1:28PM EDT | 170.00 | 6.40 | 4.95 | 6.15 | -0.40 | -5.88% | 28 | 558 | 25.07% |
| PEP240503C00172500 | 2024-04-26 2:22PM EDT | 172.50 | 4.28 | 3.55 | 3.85 | -0.19 | -4.25% | 58 | 269 | 20.09% |
| PEP240503C00175000 | 2024-04-26 3:55PM EDT | 175.00 | 1.85 | 1.81 | 1.88 | -0.76 | -29.12% | 274 | 1,228 | 16.24% |
| PEP240503C00177500 | 2024-04-26 3:57PM EDT | 177.50 | 0.70 | 0.66 | 0.71 | -0.58 | -45.31% | 370 | 455 | 15.14% |
| PEP240503C00180000 | 2024-04-26 3:55PM EDT | 180.00 | 0.18 | 0.16 | 0.22 | -0.30 | -62.50% | 828 | 868 | 15.24% |
| PEP240503C00182500 | 2024-04-26 3:58PM EDT | 182.50 | 0.05 | 0.01 | 0.06 | -0.08 | -61.54% | 267 | 875 | 15.72% |
| PEP240503C00185000 | 2024-04-26 3:55PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 118 | 661 | 17.97% |
| PEP240503C00187500 | 2024-04-25 10:51AM EDT | 187.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 15 | 16 | 27.54% |
| PEP240503C00190000 | 2024-04-25 10:48AM EDT | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 19 | 38 | 25.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00150000 | 2024-04-25 2:07PM EDT | 150.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 3 | 146 | 62.50% |
| PEP240503P00152500 | 2024-04-16 1:08PM EDT | 152.50 | 0.19 | 0.00 | 0.38 | 0.00 | - | - | 2 | 56.93% |
| PEP240503P00155000 | 2024-04-24 12:43PM EDT | 155.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 34 | 51.47% |
| PEP240503P00157500 | 2024-04-23 10:42AM EDT | 157.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 55 | 52 | 42.19% |
| PEP240503P00160000 | 2024-04-26 11:36AM EDT | 160.00 | 0.02 | 0.00 | 0.78 | -0.17 | -89.47% | 1 | 416 | 57.08% |
| PEP240503P00162500 | 2024-04-25 3:40PM EDT | 162.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 67 | 25.59% |
| PEP240503P00165000 | 2024-04-26 3:23PM EDT | 165.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 7 | 523 | 22.85% |
| PEP240503P00167500 | 2024-04-26 11:49AM EDT | 167.50 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 22 | 300 | 19.73% |
| PEP240503P00170000 | 2024-04-26 3:55PM EDT | 170.00 | 0.13 | 0.12 | 0.16 | -0.07 | -35.00% | 31 | 611 | 17.04% |
| PEP240503P00172500 | 2024-04-26 3:45PM EDT | 172.50 | 0.37 | 0.34 | 0.42 | -0.01 | -2.63% | 163 | 749 | 15.36% |
| PEP240503P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 1.02 | 1.03 | 1.10 | +0.20 | +24.39% | 660 | 745 | 14.16% |
| PEP240503P00180000 | 2024-04-26 3:54PM EDT | 180.00 | 4.20 | 3.55 | 6.05 | +0.18 | +4.48% | 39 | 178 | 34.55% |
© 2024 Yahoo. All rights reserved.