PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628C00150000 | 2024-06-04 10:24AM EDT | 150.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240628C00155000 | 2024-06-18 3:48PM EDT | 155.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| PEP240628C00157500 | 2024-06-13 10:30AM EDT | 157.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP240628C00160000 | 2024-06-18 3:48PM EDT | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| PEP240628C00162500 | 2024-06-18 3:54PM EDT | 162.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 72 | 104 | 0.00% |
| PEP240628C00165000 | 2024-06-18 3:57PM EDT | 165.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 130 | 268 | 0.00% |
| PEP240628C00167500 | 2024-06-18 3:56PM EDT | 167.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 127 | 218 | 1.56% |
| PEP240628C00170000 | 2024-06-18 3:58PM EDT | 170.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 310 | 1,677 | 3.13% |
| PEP240628C00172500 | 2024-06-18 3:57PM EDT | 172.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 99 | 6.25% |
| PEP240628C00175000 | 2024-06-18 3:57PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 68 | 734 | 6.25% |
| PEP240628C00177500 | 2024-06-18 9:57AM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| PEP240628C00180000 | 2024-06-18 3:27PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| PEP240628C00185000 | 2024-06-17 3:39PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 943 | 12.50% |
| PEP240628C00190000 | 2024-06-11 3:28PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 25.00% |
| PEP240628C00195000 | 2024-06-18 2:02PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 25.00% |
| PEP240628C00200000 | 2024-06-04 10:21AM EDT | 200.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628P00135000 | 2024-06-18 2:48PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| PEP240628P00140000 | 2024-05-30 10:15AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| PEP240628P00150000 | 2024-06-18 11:09AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| PEP240628P00152500 | 2024-06-18 9:54AM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PEP240628P00155000 | 2024-06-17 3:24PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 182 | 12.50% |
| PEP240628P00157500 | 2024-06-18 3:05PM EDT | 157.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 189 | 6.25% |
| PEP240628P00160000 | 2024-06-18 2:09PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 318 | 6.25% |
| PEP240628P00162500 | 2024-06-18 3:34PM EDT | 162.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 139 | 3.13% |
| PEP240628P00165000 | 2024-06-18 3:59PM EDT | 165.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 101 | 670 | 1.56% |
| PEP240628P00167500 | 2024-06-18 3:59PM EDT | 167.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 0.00% |
| PEP240628P00170000 | 2024-06-18 11:19AM EDT | 170.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PEP240628P00172500 | 2024-06-18 11:25AM EDT | 172.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PEP240628P00175000 | 2024-06-18 3:15PM EDT | 175.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| PEP240628P00180000 | 2024-06-10 3:18PM EDT | 180.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240628P00185000 | 2024-06-18 3:16PM EDT | 185.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PEP240628P00190000 | 2024-06-13 3:50PM EDT | 190.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.