UK markets open in 5 hours 30 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.29 +0.34 (+0.43%) GOLD FUTURES
2,313.10 +3.50 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,400.45 +1,447.20 (+3.15%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00095000 | 2024-02-28 4:41PM EDT | 95.00 | 72.20 | 79.65 | 82.35 | 0.00 | - | 2 | 0 | 164.45% |
| PEP240517C00125000 | 2024-04-25 11:13AM EDT | 125.00 | 53.10 | 49.05 | 52.50 | 0.00 | - | - | 1 | 89.65% |
| PEP240517C00135000 | 2024-04-17 10:32AM EDT | 135.00 | 34.30 | 39.10 | 42.35 | 0.00 | - | - | 1 | 69.92% |
| PEP240517C00140000 | 2024-04-22 10:23AM EDT | 140.00 | 35.50 | 34.45 | 36.90 | 0.00 | - | - | 2 | 59.47% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 145.00 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 150.00 | 28.52 | 24.90 | 26.80 | 0.00 | - | 3 | 31 | 66.89% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 155.00 | 22.00 | 20.60 | 21.10 | 0.00 | - | 1 | 211 | 45.85% |
| PEP240517C00157500 | 2024-04-23 3:37PM EDT | 157.50 | 15.14 | 18.10 | 20.00 | 0.00 | - | - | 1 | 59.72% |
| PEP240517C00160000 | 2024-05-01 3:00PM EDT | 160.00 | 16.30 | 15.00 | 16.15 | 0.00 | - | 1 | 604 | 37.55% |
| PEP240517C00165000 | 2024-05-02 12:29PM EDT | 165.00 | 11.33 | 10.60 | 11.80 | -0.17 | -1.48% | 1 | 1,109 | 35.62% |
| PEP240517C00167500 | 2024-05-02 12:43PM EDT | 167.50 | 9.05 | 8.35 | 9.25 | -0.60 | -6.22% | 1 | 6 | 29.63% |
| PEP240517C00170000 | 2024-05-02 3:57PM EDT | 170.00 | 5.98 | 6.15 | 6.85 | -0.68 | -10.21% | 18 | 1,122 | 24.81% |
| PEP240517C00172500 | 2024-05-02 9:35AM EDT | 172.50 | 3.85 | 4.10 | 4.75 | -0.85 | -18.09% | 1 | 189 | 21.68% |
| PEP240517C00175000 | 2024-05-02 3:58PM EDT | 175.00 | 2.33 | 2.42 | 2.55 | -0.32 | -12.08% | 68 | 3,209 | 16.36% |
| PEP240517C00177500 | 2024-05-02 3:35PM EDT | 177.50 | 1.40 | 1.25 | 1.29 | +0.10 | +7.69% | 141 | 1,761 | 15.15% |
| PEP240517C00180000 | 2024-05-02 3:57PM EDT | 180.00 | 0.49 | 0.50 | 0.56 | -0.09 | -15.52% | 151 | 6,230 | 14.58% |
| PEP240517C00182500 | 2024-05-02 3:57PM EDT | 182.50 | 0.18 | 0.18 | 0.24 | -0.05 | -21.74% | 13 | 2,617 | 14.84% |
| PEP240517C00185000 | 2024-05-02 1:08PM EDT | 185.00 | 0.10 | 0.06 | 0.09 | -0.01 | -9.09% | 9 | 1,983 | 14.99% |
| PEP240517C00187500 | 2024-05-02 11:19AM EDT | 187.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 7 | 146 | 16.80% |
| PEP240517C00190000 | 2024-05-02 12:49PM EDT | 190.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 2 | 1,394 | 18.36% |
| PEP240517C00192500 | 2024-05-01 9:33AM EDT | 192.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 99 | 105 | 27.10% |
| PEP240517C00195000 | 2024-04-29 10:21AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| PEP240517C00200000 | 2024-04-01 1:55PM EDT | 200.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 22 | 37 | 52.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00100000 | 2024-04-05 1:41PM EDT | 100.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 128.13% |
| PEP240517P00120000 | 2024-03-12 10:24AM EDT | 120.00 | 0.34 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 88.48% |
| PEP240517P00125000 | 2024-03-12 11:13AM EDT | 125.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 25 | 25 | 80.08% |
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 130.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 72.56% |
| PEP240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 12 | 65.72% |
| PEP240517P00140000 | 2024-04-26 10:07AM EDT | 140.00 | 0.19 | 0.00 | 0.38 | 0.00 | - | 2 | 16 | 57.81% |
| PEP240517P00145000 | 2024-05-01 10:41AM EDT | 145.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 88 | 42.97% |
| PEP240517P00150000 | 2024-04-30 12:03PM EDT | 150.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 4 | 673 | 48.63% |
| PEP240517P00152500 | 2024-05-01 12:00PM EDT | 152.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | 10 | 13 | 44.73% |
| PEP240517P00155000 | 2024-05-02 1:48PM EDT | 155.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 10 | 1,533 | 36.28% |
| PEP240517P00157500 | 2024-04-26 10:55AM EDT | 157.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 42 | 45 | 25.00% |
| PEP240517P00160000 | 2024-05-02 3:22PM EDT | 160.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 17 | 1,892 | 22.95% |
| PEP240517P00162500 | 2024-04-30 3:56PM EDT | 162.50 | 0.09 | 0.04 | 0.10 | 0.00 | - | 1 | 58 | 20.90% |
| PEP240517P00165000 | 2024-05-02 3:47PM EDT | 165.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 31 | 2,909 | 18.60% |
| PEP240517P00167500 | 2024-05-01 2:58PM EDT | 167.50 | 0.19 | 0.19 | 0.23 | 0.00 | - | 98 | 316 | 16.75% |
| PEP240517P00170000 | 2024-05-02 3:58PM EDT | 170.00 | 0.46 | 0.40 | 0.45 | +0.01 | +2.22% | 96 | 3,097 | 15.53% |
| PEP240517P00172500 | 2024-05-02 3:27PM EDT | 172.50 | 0.72 | 0.80 | 0.86 | -0.28 | -28.00% | 396 | 472 | 14.21% |
| PEP240517P00175000 | 2024-05-02 3:55PM EDT | 175.00 | 1.73 | 1.62 | 1.66 | +0.31 | +21.83% | 70 | 1,257 | 13.25% |
| PEP240517P00177500 | 2024-05-02 3:36PM EDT | 177.50 | 2.72 | 2.89 | 3.05 | -0.02 | -0.73% | 10 | 708 | 12.94% |
| PEP240517P00180000 | 2024-05-01 2:44PM EDT | 180.00 | 4.65 | 4.20 | 4.90 | 0.00 | - | 4 | 181 | 12.31% |
| PEP240517P00182500 | 2024-04-26 10:06AM EDT | 182.50 | 4.80 | 6.15 | 7.35 | 0.00 | - | 6 | 2 | 15.77% |
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 185.00 | 7.80 | 8.70 | 9.85 | 0.00 | - | 1 | 2 | 19.56% |
| PEP240517P00190000 | 2024-04-19 9:57AM EDT | 190.00 | 17.59 | 13.40 | 14.90 | 0.00 | - | 1 | 0 | 27.52% |
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 195.00 | 25.15 | 19.10 | 19.95 | 0.00 | - | - | 0 | 35.13% |
| PEP240517P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 24.03 | 23.60 | 24.85 | 0.00 | - | 1 | 0 | 39.01% |
| PEP240517P00205000 | 2024-04-24 3:53PM EDT | 205.00 | 28.13 | 27.80 | 30.35 | 0.00 | - | - | 0 | 55.32% |
| PEP240517P00210000 | 2024-04-24 3:53PM EDT | 210.00 | 33.05 | 33.55 | 35.10 | 0.00 | - | - | 0 | 56.54% |
© 2024 Yahoo. All rights reserved.