PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018C00115000 | 2024-02-27 3:46PM EDT | 115.00 | 53.75 | 59.70 | 63.65 | 0.00 | - | - | 0 | 79.71% |
| PEP241018C00125000 | 2024-04-22 10:17AM EDT | 125.00 | 50.97 | 56.50 | 58.10 | 0.00 | - | 3 | 3 | 96.29% |
| PEP241018C00130000 | 2024-06-05 10:01AM EDT | 130.00 | 43.16 | 33.40 | 35.70 | 0.00 | - | 1 | 1 | 0.00% |
| PEP241018C00140000 | 2024-07-18 10:43AM EDT | 140.00 | 32.55 | 31.70 | 35.30 | 0.00 | - | 10 | 16 | 42.88% |
| PEP241018C00145000 | 2024-07-18 10:20AM EDT | 145.00 | 26.93 | 26.70 | 30.25 | 0.00 | - | 1 | 69 | 37.55% |
| PEP241018C00150000 | 2024-07-17 12:26PM EDT | 150.00 | 20.30 | 23.05 | 24.85 | 0.00 | - | 7 | 30 | 30.52% |
| PEP241018C00155000 | 2024-07-25 9:34AM EDT | 155.00 | 16.92 | 18.20 | 19.85 | 0.00 | - | 1 | 17 | 25.68% |
| PEP241018C00160000 | 2024-07-25 10:15AM EDT | 160.00 | 15.53 | 14.85 | 15.75 | 0.00 | - | 4 | 98 | 24.40% |
| PEP241018C00165000 | 2024-07-25 11:23AM EDT | 165.00 | 10.40 | 10.90 | 11.10 | +0.55 | +5.58% | 1 | 1,083 | 20.12% |
| PEP241018C00170000 | 2024-07-26 3:31PM EDT | 170.00 | 7.20 | 7.50 | 7.70 | +0.40 | +5.88% | 54 | 1,166 | 18.99% |
| PEP241018C00175000 | 2024-07-26 3:45PM EDT | 175.00 | 4.65 | 4.75 | 4.90 | +0.60 | +14.81% | 60 | 1,723 | 17.90% |
| PEP241018C00180000 | 2024-07-26 2:50PM EDT | 180.00 | 2.54 | 2.83 | 2.93 | +0.04 | +1.60% | 41 | 2,117 | 17.35% |
| PEP241018C00185000 | 2024-07-26 3:02PM EDT | 185.00 | 1.56 | 1.50 | 1.62 | +0.31 | +24.80% | 52 | 1,595 | 16.95% |
| PEP241018C00190000 | 2024-07-26 3:53PM EDT | 190.00 | 0.80 | 0.75 | 0.92 | +0.20 | +33.33% | 82 | 2,133 | 17.19% |
| PEP241018C00195000 | 2024-07-26 2:51PM EDT | 195.00 | 0.38 | 0.40 | 0.48 | +0.04 | +11.76% | 25 | 432 | 17.22% |
| PEP241018C00200000 | 2024-07-26 12:08PM EDT | 200.00 | 0.22 | 0.18 | 0.27 | 0.00 | - | 7 | 7,312 | 17.68% |
| PEP241018C00210000 | 2024-07-25 11:59AM EDT | 210.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 6 | 599 | 20.19% |
| PEP241018C00220000 | 2024-07-25 11:58AM EDT | 220.00 | 0.40 | 0.01 | 0.40 | 0.00 | - | 2 | 205 | 28.35% |
| PEP241018C00230000 | 2024-07-25 11:58AM EDT | 230.00 | 0.28 | 0.00 | 0.14 | 0.00 | - | 3 | 61 | 27.49% |
| PEP241018C00240000 | 2024-07-01 2:57PM EDT | 240.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 31.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018P00100000 | 2024-07-19 2:16PM EDT | 100.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 64.97% |
| PEP241018P00105000 | 2024-04-25 1:17PM EDT | 105.00 | 0.04 | 0.01 | 2.16 | 0.00 | - | - | 1 | 66.50% |
| PEP241018P00110000 | 2024-04-25 1:17PM EDT | 110.00 | 0.08 | 0.02 | 0.40 | 0.00 | - | 2 | 7 | 50.44% |
| PEP241018P00115000 | 2024-07-25 11:59AM EDT | 115.00 | 0.44 | 0.01 | 0.42 | 0.00 | - | 2 | 93 | 46.48% |
| PEP241018P00120000 | 2024-07-26 12:11PM EDT | 120.00 | 0.06 | 0.02 | 0.31 | -0.20 | -76.92% | 1 | 16 | 40.09% |
| PEP241018P00125000 | 2024-07-10 9:30AM EDT | 125.00 | 0.25 | 0.04 | 0.40 | 0.00 | - | 1 | 17 | 37.89% |
| PEP241018P00130000 | 2024-07-24 11:52AM EDT | 130.00 | 0.19 | 0.06 | 0.62 | 0.00 | - | 3 | 127 | 37.09% |
| PEP241018P00135000 | 2024-07-26 10:26AM EDT | 135.00 | 0.20 | 0.10 | 0.29 | -0.09 | -31.03% | 7 | 315 | 28.42% |
| PEP241018P00140000 | 2024-07-26 3:56PM EDT | 140.00 | 0.24 | 0.12 | 0.25 | -0.04 | -14.29% | 43 | 395 | 24.20% |
| PEP241018P00145000 | 2024-07-25 10:24AM EDT | 145.00 | 0.36 | 0.26 | 0.44 | 0.00 | - | 3 | 923 | 23.26% |
| PEP241018P00150000 | 2024-07-26 2:42PM EDT | 150.00 | 0.60 | 0.53 | 0.58 | -0.03 | -4.76% | 40 | 153 | 20.90% |
| PEP241018P00155000 | 2024-07-26 1:41PM EDT | 155.00 | 0.92 | 0.76 | 1.72 | -0.11 | -10.68% | 124 | 1,589 | 23.85% |
| PEP241018P00160000 | 2024-07-26 3:47PM EDT | 160.00 | 1.55 | 1.15 | 1.57 | -0.24 | -13.41% | 19 | 944 | 18.45% |
| PEP241018P00165000 | 2024-07-26 1:48PM EDT | 165.00 | 2.69 | 2.51 | 2.59 | -0.46 | -14.60% | 11 | 1,101 | 17.46% |
| PEP241018P00170000 | 2024-07-26 2:02PM EDT | 170.00 | 4.19 | 4.10 | 4.25 | -0.71 | -14.49% | 133 | 589 | 16.83% |
| PEP241018P00175000 | 2024-07-26 3:04PM EDT | 175.00 | 7.10 | 6.35 | 6.55 | -0.50 | -6.58% | 16 | 405 | 16.09% |
| PEP241018P00180000 | 2024-07-24 10:24AM EDT | 180.00 | 15.64 | 9.15 | 9.70 | 0.00 | - | 3 | 318 | 15.74% |
| PEP241018P00185000 | 2024-06-07 3:13PM EDT | 185.00 | 14.53 | 19.25 | 21.85 | 0.00 | - | 2 | 10 | 43.73% |
| PEP241018P00190000 | 2024-07-03 11:15AM EDT | 190.00 | 26.74 | 16.60 | 18.05 | 0.00 | - | 4 | 0 | 16.52% |
| PEP241018P00195000 | 2024-06-13 3:50PM EDT | 195.00 | 31.88 | 26.85 | 29.75 | 0.00 | - | 1 | 1 | 46.37% |
| PEP241018P00200000 | 2024-06-13 3:50PM EDT | 200.00 | 36.90 | 31.75 | 35.30 | 0.00 | - | 1 | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.