PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816C00120000 | 2024-07-15 2:32PM EDT | 120.00 | 45.18 | 51.00 | 54.75 | 0.00 | - | 3 | 3 | 69.73% |
| PEP240816C00125000 | 2024-07-11 11:57AM EDT | 125.00 | 40.00 | 46.85 | 48.95 | 0.00 | - | - | 1 | 64.45% |
| PEP240816C00130000 | 2024-06-21 2:17PM EDT | 130.00 | 38.86 | 37.70 | 42.15 | 0.00 | - | 1 | 2 | 0.00% |
| PEP240816C00140000 | 2024-07-22 11:51AM EDT | 140.00 | 29.35 | 31.05 | 34.85 | 0.00 | - | 2 | 16 | 80.47% |
| PEP240816C00145000 | 2024-07-09 2:01PM EDT | 145.00 | 18.35 | 26.10 | 29.90 | 0.00 | - | - | 1 | 71.30% |
| PEP240816C00150000 | 2024-07-25 11:34AM EDT | 150.00 | 21.19 | 22.90 | 24.90 | 0.00 | - | 6 | 33 | 50.22% |
| PEP240816C00155000 | 2024-07-22 1:10PM EDT | 155.00 | 14.00 | 17.05 | 19.35 | 0.00 | - | 6 | 42 | 46.48% |
| PEP240816C00160000 | 2024-07-26 1:49PM EDT | 160.00 | 12.39 | 13.10 | 13.95 | +0.29 | +2.40% | 10 | 566 | 33.36% |
| PEP240816C00165000 | 2024-07-26 3:43PM EDT | 165.00 | 8.37 | 8.55 | 8.75 | +1.74 | +26.24% | 60 | 1,370 | 22.49% |
| PEP240816C00170000 | 2024-07-26 3:57PM EDT | 170.00 | 4.50 | 4.50 | 4.65 | +0.75 | +20.00% | 94 | 4,472 | 18.79% |
| PEP240816C00175000 | 2024-07-26 3:51PM EDT | 175.00 | 1.74 | 1.80 | 1.85 | +0.28 | +19.18% | 443 | 5,522 | 17.03% |
| PEP240816C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 0.52 | 0.47 | 0.59 | +0.14 | +36.84% | 228 | 4,626 | 16.99% |
| PEP240816C00185000 | 2024-07-26 3:56PM EDT | 185.00 | 0.09 | 0.10 | 0.19 | -0.06 | -40.00% | 115 | 1,666 | 18.12% |
| PEP240816C00190000 | 2024-07-26 11:30AM EDT | 190.00 | 0.05 | 0.03 | 0.30 | -0.03 | -37.50% | 14 | 407 | 25.78% |
| PEP240816C00195000 | 2024-07-24 1:05PM EDT | 195.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 4 | 1,271 | 25.49% |
| PEP240816C00200000 | 2024-07-23 9:35AM EDT | 200.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 82 | 30.27% |
| PEP240816C00210000 | 2024-07-10 3:33PM EDT | 210.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 47.41% |
| PEP240816C00240000 | 2024-07-01 2:58PM EDT | 240.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 1 | 57.03% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816P00110000 | 2024-07-11 9:42AM EDT | 110.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 23 | 89.26% |
| PEP240816P00115000 | 2024-07-18 1:57PM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 100.49% |
| PEP240816P00120000 | 2024-07-23 3:59PM EDT | 120.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 5 | 91.55% |
| PEP240816P00130000 | 2024-07-16 3:25PM EDT | 130.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 41 | 50.20% |
| PEP240816P00135000 | 2024-07-23 9:50AM EDT | 135.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 10 | 17 | 66.46% |
| PEP240816P00140000 | 2024-07-22 11:51AM EDT | 140.00 | 0.01 | 0.01 | 0.40 | 0.00 | - | 3 | 15 | 52.88% |
| PEP240816P00145000 | 2024-07-26 3:13PM EDT | 145.00 | 0.04 | 0.01 | 0.41 | -0.01 | -20.00% | 1 | 158 | 45.80% |
| PEP240816P00150000 | 2024-07-26 3:13PM EDT | 150.00 | 0.07 | 0.02 | 0.07 | +0.01 | +16.67% | 4 | 425 | 28.03% |
| PEP240816P00155000 | 2024-07-26 12:53PM EDT | 155.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 14 | 3,474 | 24.41% |
| PEP240816P00160000 | 2024-07-26 3:37PM EDT | 160.00 | 0.15 | 0.14 | 0.18 | -0.06 | -28.57% | 38 | 2,066 | 19.87% |
| PEP240816P00165000 | 2024-07-26 3:58PM EDT | 165.00 | 0.45 | 0.41 | 0.46 | -0.24 | -34.78% | 122 | 1,664 | 17.14% |
| PEP240816P00170000 | 2024-07-26 3:26PM EDT | 170.00 | 1.56 | 1.33 | 1.39 | -0.53 | -25.36% | 484 | 908 | 15.43% |
| PEP240816P00175000 | 2024-07-26 2:14PM EDT | 175.00 | 4.10 | 3.55 | 3.65 | -0.95 | -18.81% | 119 | 229 | 14.16% |
| PEP240816P00180000 | 2024-07-19 11:55AM EDT | 180.00 | 10.67 | 7.10 | 7.65 | 0.00 | - | 1 | 91 | 15.02% |
| PEP240816P00185000 | 2024-07-11 3:35PM EDT | 185.00 | 20.97 | 11.30 | 13.50 | 0.00 | - | 1 | 1 | 30.71% |
| PEP240816P00190000 | 2024-07-22 11:51AM EDT | 190.00 | 22.25 | 16.10 | 17.50 | 0.00 | - | 2 | 1 | 24.81% |
| PEP240816P00200000 | 2024-07-24 2:35PM EDT | 200.00 | 31.80 | 26.05 | 29.40 | 0.00 | - | 1 | 0 | 60.01% |
© 2024 Yahoo. All rights reserved.