PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321C00100000 | 2024-07-15 3:59PM EDT | 100.00 | 64.95 | 71.35 | 75.10 | 0.00 | - | 1 | 1 | 51.32% |
| PEP250321C00125000 | 2024-07-18 10:35AM EDT | 125.00 | 47.50 | 47.35 | 51.15 | 0.00 | - | 1 | 1 | 38.13% |
| PEP250321C00130000 | 2024-07-18 9:46AM EDT | 130.00 | 42.65 | 42.65 | 46.45 | 0.00 | - | 3 | 4 | 35.78% |
| PEP250321C00140000 | 2024-07-17 11:14AM EDT | 140.00 | 31.38 | 34.70 | 36.15 | 0.00 | - | 2 | 35 | 28.19% |
| PEP250321C00145000 | 2024-07-15 1:04PM EDT | 145.00 | 23.87 | 30.95 | 32.20 | 0.00 | - | 1 | 16 | 27.90% |
| PEP250321C00150000 | 2024-07-12 2:07PM EDT | 150.00 | 22.30 | 26.65 | 27.80 | 0.00 | - | 2 | 38 | 26.00% |
| PEP250321C00155000 | 2024-07-22 12:08PM EDT | 155.00 | 19.35 | 22.60 | 23.80 | 0.00 | - | 1 | 48 | 24.77% |
| PEP250321C00160000 | 2024-07-24 12:58PM EDT | 160.00 | 15.16 | 18.80 | 19.15 | 0.00 | - | 10 | 265 | 21.83% |
| PEP250321C00165000 | 2024-07-25 9:50AM EDT | 165.00 | 14.70 | 15.30 | 15.80 | +0.84 | +6.06% | 2 | 77 | 21.18% |
| PEP250321C00170000 | 2024-07-26 3:33PM EDT | 170.00 | 11.85 | 12.15 | 12.45 | +2.25 | +23.44% | 1 | 74 | 19.97% |
| PEP250321C00175000 | 2024-07-25 1:35PM EDT | 175.00 | 8.60 | 9.40 | 9.70 | 0.00 | - | 5 | 784 | 19.27% |
| PEP250321C00180000 | 2024-07-26 12:03PM EDT | 180.00 | 7.11 | 7.05 | 7.35 | -0.49 | -6.45% | 1 | 632 | 18.64% |
| PEP250321C00185000 | 2024-07-25 2:36PM EDT | 185.00 | 4.50 | 5.10 | 6.30 | 0.00 | - | 8 | 1,427 | 19.79% |
| PEP250321C00190000 | 2024-07-26 3:45PM EDT | 190.00 | 3.65 | 3.60 | 3.85 | +0.40 | +12.31% | 38 | 224 | 17.56% |
| PEP250321C00195000 | 2024-07-18 11:10AM EDT | 195.00 | 2.28 | 2.44 | 2.68 | 0.00 | - | 2 | 51 | 17.17% |
| PEP250321C00200000 | 2024-07-26 12:27PM EDT | 200.00 | 1.64 | 1.59 | 1.92 | +0.10 | +6.49% | 9 | 556 | 17.16% |
| PEP250321C00210000 | 2024-07-22 9:42AM EDT | 210.00 | 0.46 | 0.70 | 1.97 | 0.00 | - | 5 | 302 | 20.92% |
| PEP250321C00220000 | 2024-05-09 10:15AM EDT | 220.00 | 0.72 | 0.00 | 0.64 | 0.00 | - | 10 | 11 | 18.46% |
| PEP250321C00230000 | 2024-07-17 10:19AM EDT | 230.00 | 0.11 | 0.09 | 0.57 | 0.00 | - | - | 1 | 20.56% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321P00090000 | 2024-07-11 3:30PM EDT | 90.00 | 0.10 | 0.00 | 0.93 | 0.00 | - | - | 1 | 48.22% |
| PEP250321P00100000 | 2024-07-16 10:53AM EDT | 100.00 | 0.30 | 0.00 | 1.91 | 0.00 | - | - | 1 | 48.71% |
| PEP250321P00110000 | 2024-04-30 12:56PM EDT | 110.00 | 0.38 | 0.00 | 2.50 | 0.00 | - | - | 1 | 44.78% |
| PEP250321P00115000 | 2024-07-23 3:14PM EDT | 115.00 | 0.32 | 0.15 | 0.75 | 0.00 | - | 20 | 21 | 30.86% |
| PEP250321P00120000 | 2024-07-02 9:30AM EDT | 120.00 | 0.58 | 0.19 | 0.92 | 0.00 | - | 13 | 23 | 29.40% |
| PEP250321P00125000 | 2024-07-08 11:32AM EDT | 125.00 | 0.85 | 0.29 | 0.99 | 0.00 | - | 3 | 214 | 27.14% |
| PEP250321P00130000 | 2024-07-25 2:21PM EDT | 130.00 | 0.75 | 0.67 | 0.93 | 0.00 | - | 278 | 296 | 24.10% |
| PEP250321P00135000 | 2024-07-25 3:26PM EDT | 135.00 | 1.07 | 0.71 | 1.00 | +0.07 | +7.00% | 10 | 252 | 21.90% |
| PEP250321P00140000 | 2024-07-25 1:45PM EDT | 140.00 | 1.31 | 1.03 | 1.45 | 0.00 | - | 10 | 90 | 21.39% |
| PEP250321P00145000 | 2024-07-25 1:26PM EDT | 145.00 | 1.83 | 1.54 | 2.21 | 0.00 | - | 3 | 136 | 21.39% |
| PEP250321P00150000 | 2024-07-25 10:20AM EDT | 150.00 | 2.34 | 2.26 | 2.42 | 0.00 | - | 5 | 137 | 19.11% |
| PEP250321P00155000 | 2024-07-25 2:43PM EDT | 155.00 | 3.55 | 3.10 | 3.30 | 0.00 | - | 7 | 649 | 18.42% |
| PEP250321P00160000 | 2024-07-25 10:20AM EDT | 160.00 | 4.63 | 4.25 | 4.45 | +0.33 | +7.67% | 2 | 458 | 17.74% |
| PEP250321P00165000 | 2024-07-25 10:15AM EDT | 165.00 | 5.65 | 4.85 | 5.90 | 0.00 | - | 6 | 715 | 17.05% |
| PEP250321P00170000 | 2024-07-22 10:00AM EDT | 170.00 | 9.13 | 7.45 | 7.70 | 0.00 | - | 3 | 162 | 16.34% |
| PEP250321P00175000 | 2024-07-19 1:54PM EDT | 175.00 | 11.65 | 9.70 | 9.90 | 0.00 | - | 1 | 17 | 15.61% |
| PEP250321P00180000 | 2024-07-11 12:01PM EDT | 180.00 | 17.80 | 12.25 | 12.60 | 0.00 | - | 12 | 773 | 14.96% |
| PEP250321P00185000 | 2024-07-22 1:15PM EDT | 185.00 | 18.50 | 15.40 | 15.75 | 0.00 | - | - | 1 | 14.28% |
| PEP250321P00190000 | 2024-06-21 2:25PM EDT | 190.00 | 22.08 | 21.35 | 21.95 | 0.00 | - | 2 | 0 | 19.38% |
| PEP250321P00220000 | 2024-04-30 9:30AM EDT | 220.00 | 43.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.