PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00100000 | 2024-02-02 12:17PM EDT | 100.00 | 71.44 | 64.75 | 68.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00130000 | 2024-06-21 9:46AM EDT | 130.00 | 40.00 | 38.20 | 42.55 | 0.00 | - | 1 | 10 | 0.00% |
| PEP240920C00135000 | 2024-06-18 12:05PM EDT | 135.00 | 33.05 | 36.40 | 39.15 | 0.00 | - | 1 | 47 | 49.23% |
| PEP240920C00140000 | 2024-06-24 10:45AM EDT | 140.00 | 31.03 | 26.10 | 27.60 | 0.00 | - | 3 | 29 | 0.00% |
| PEP240920C00145000 | 2024-07-12 11:39AM EDT | 145.00 | 23.50 | 26.65 | 30.20 | 0.00 | - | 1 | 27 | 45.67% |
| PEP240920C00150000 | 2024-07-26 11:18AM EDT | 150.00 | 23.33 | 23.25 | 24.80 | +0.63 | +2.78% | 10 | 109 | 37.07% |
| PEP240920C00155000 | 2024-07-26 9:42AM EDT | 155.00 | 19.10 | 18.75 | 19.00 | -0.22 | -1.14% | 5 | 136 | 26.16% |
| PEP240920C00160000 | 2024-07-26 3:41PM EDT | 160.00 | 13.87 | 14.15 | 14.50 | +1.34 | +10.69% | 3 | 125 | 23.57% |
| PEP240920C00165000 | 2024-07-26 3:38PM EDT | 165.00 | 9.53 | 9.80 | 10.35 | +0.79 | +9.04% | 36 | 1,433 | 21.41% |
| PEP240920C00170000 | 2024-07-26 3:43PM EDT | 170.00 | 6.05 | 6.15 | 6.30 | +0.73 | +13.72% | 181 | 1,742 | 17.92% |
| PEP240920C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 3.40 | 3.30 | 3.50 | +0.55 | +19.30% | 378 | 4,853 | 16.69% |
| PEP240920C00180000 | 2024-07-26 3:43PM EDT | 180.00 | 1.60 | 1.59 | 1.67 | +0.26 | +19.40% | 147 | 3,061 | 15.86% |
| PEP240920C00185000 | 2024-07-26 3:22PM EDT | 185.00 | 0.66 | 0.65 | 0.77 | +0.04 | +6.45% | 104 | 786 | 15.94% |
| PEP240920C00190000 | 2024-07-26 2:14PM EDT | 190.00 | 0.30 | 0.25 | 0.35 | +0.03 | +11.11% | 3 | 1,387 | 16.33% |
| PEP240920C00195000 | 2024-07-25 2:09PM EDT | 195.00 | 0.20 | 0.09 | 0.21 | +0.06 | +42.86% | 2 | 820 | 17.75% |
| PEP240920C00200000 | 2024-07-19 9:53AM EDT | 200.00 | 0.21 | 0.03 | 0.42 | 0.00 | - | 1 | 900 | 23.68% |
| PEP240920C00210000 | 2024-07-18 9:30AM EDT | 210.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 1 | 256 | 24.22% |
| PEP240920C00220000 | 2024-06-24 11:24AM EDT | 220.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 4 | 92 | 34.40% |
| PEP240920C00230000 | 2024-07-12 9:38AM EDT | 230.00 | 0.34 | 0.01 | 0.30 | 0.00 | - | 8 | 15 | 37.84% |
| PEP240920C00240000 | 2024-04-29 10:21AM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 49.81% |
| PEP240920C00250000 | 2024-07-11 10:15AM EDT | 250.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 52.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00085000 | 2024-06-20 9:39AM EDT | 85.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 72.66% |
| PEP240920P00090000 | 2024-07-11 9:46AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 32 | 51.56% |
| PEP240920P00095000 | 2024-07-25 12:51PM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1,095 | 1,118 | 62.50% |
| PEP240920P00100000 | 2024-04-18 11:05AM EDT | 100.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2 | 8 | 87.89% |
| PEP240920P00105000 | 2024-06-28 3:45PM EDT | 105.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 3 | 638 | 53.32% |
| PEP240920P00110000 | 2024-04-09 3:13PM EDT | 110.00 | 0.14 | 0.02 | 0.40 | 0.00 | - | 1 | 80 | 55.66% |
| PEP240920P00115000 | 2024-07-23 10:31AM EDT | 115.00 | 0.01 | 0.00 | 1.32 | -0.14 | -93.33% | 1 | 15 | 61.99% |
| PEP240920P00120000 | 2024-07-23 2:39PM EDT | 120.00 | 0.06 | 0.02 | 1.33 | 0.00 | - | 2 | 118 | 56.74% |
| PEP240920P00125000 | 2024-07-25 11:38AM EDT | 125.00 | 0.13 | 0.03 | 0.38 | 0.00 | - | 1 | 194 | 46.00% |
| PEP240920P00130000 | 2024-07-24 10:24AM EDT | 130.00 | 0.21 | 0.06 | 0.23 | 0.00 | - | 2 | 657 | 37.74% |
| PEP240920P00135000 | 2024-07-26 3:49PM EDT | 135.00 | 0.12 | 0.07 | 1.40 | -0.05 | -29.41% | 2 | 387 | 49.24% |
| PEP240920P00140000 | 2024-07-26 3:41PM EDT | 140.00 | 0.18 | 0.13 | 0.19 | 0.00 | - | 757 | 3,360 | 28.22% |
| PEP240920P00145000 | 2024-07-26 9:58AM EDT | 145.00 | 0.28 | 0.16 | 0.28 | +0.03 | +12.00% | 32 | 465 | 25.98% |
| PEP240920P00150000 | 2024-07-26 1:25PM EDT | 150.00 | 0.32 | 0.24 | 0.40 | -0.05 | -13.51% | 3 | 3,244 | 23.49% |
| PEP240920P00155000 | 2024-07-26 2:50PM EDT | 155.00 | 0.56 | 0.34 | 0.50 | -0.04 | -6.67% | 100 | 1,845 | 20.14% |
| PEP240920P00160000 | 2024-07-26 3:59PM EDT | 160.00 | 0.87 | 0.84 | 0.89 | -0.22 | -20.18% | 80 | 1,580 | 18.46% |
| PEP240920P00165000 | 2024-07-26 3:50PM EDT | 165.00 | 1.72 | 1.64 | 1.71 | -0.51 | -22.87% | 116 | 2,483 | 17.36% |
| PEP240920P00170000 | 2024-07-26 3:49PM EDT | 170.00 | 3.26 | 3.05 | 3.20 | -0.79 | -19.51% | 297 | 2,757 | 16.59% |
| PEP240920P00175000 | 2024-07-26 11:17AM EDT | 175.00 | 5.80 | 5.40 | 5.55 | -0.80 | -12.12% | 22 | 694 | 15.96% |
| PEP240920P00180000 | 2024-07-26 2:19PM EDT | 180.00 | 9.40 | 8.15 | 10.50 | -5.12 | -35.26% | 2 | 341 | 22.57% |
| PEP240920P00185000 | 2024-07-26 9:48AM EDT | 185.00 | 13.75 | 12.35 | 13.15 | -0.74 | -5.11% | 1 | 4 | 16.79% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 195.00 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 53.50% |
| PEP240920P00200000 | 2024-07-18 2:39PM EDT | 200.00 | 28.87 | 25.70 | 29.35 | 0.00 | - | 2 | 2 | 36.46% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 210.00 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 60.14% |
© 2024 Yahoo. All rights reserved.