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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321C00170000 | 2024-04-23 10:12AM EDT | 170.00 | 14.00 | 15.15 | 16.40 | 0.00 | - | - | 1 | 20.18% |
| PEP250321C00175000 | 2024-05-02 12:37PM EDT | 175.00 | 13.09 | 13.05 | 14.25 | 0.00 | - | 1 | 693 | 20.76% |
| PEP250321C00180000 | 2024-04-29 9:41AM EDT | 180.00 | 10.75 | 10.30 | 10.50 | 0.00 | - | 1 | 27 | 18.46% |
| PEP250321C00185000 | 2024-05-03 10:38AM EDT | 185.00 | 7.65 | 7.90 | 8.15 | -0.75 | -8.93% | 2 | 90 | 17.81% |
| PEP250321C00190000 | 2024-05-03 11:10AM EDT | 190.00 | 5.70 | 5.85 | 6.10 | -0.30 | -5.00% | 1 | 3 | 17.12% |
| PEP250321C00195000 | 2024-04-29 11:20AM EDT | 195.00 | 4.40 | 4.25 | 4.65 | 0.00 | - | 1 | 4 | 16.89% |
| PEP250321C00200000 | 2024-04-24 1:07PM EDT | 200.00 | 3.50 | 2.98 | 3.15 | 0.00 | - | - | 12 | 16.02% |
| PEP250321C00210000 | 2024-05-01 3:21PM EDT | 210.00 | 1.51 | 1.37 | 1.54 | 0.00 | - | 2 | 98 | 15.45% |
| PEP250321C00220000 | 2024-04-22 2:16PM EDT | 220.00 | 0.95 | 0.58 | 0.78 | 0.00 | - | - | 2 | 15.44% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321P00130000 | 2024-04-30 9:47AM EDT | 130.00 | 0.98 | 0.69 | 0.92 | 0.00 | - | 1 | 4 | 21.67% |
| PEP250321P00135000 | 2024-05-02 1:07PM EDT | 135.00 | 1.21 | 1.10 | 1.74 | 0.00 | - | 1 | 2 | 22.96% |
| PEP250321P00140000 | 2024-04-26 9:45AM EDT | 140.00 | 1.46 | 1.42 | 1.48 | 0.00 | - | 2 | 13 | 19.63% |
| PEP250321P00145000 | 2024-04-26 3:24PM EDT | 145.00 | 2.00 | 1.79 | 1.94 | 0.00 | - | 2 | 101 | 18.83% |
| PEP250321P00150000 | 2024-04-29 11:37AM EDT | 150.00 | 2.62 | 1.92 | 2.78 | 0.00 | - | 1 | 25 | 18.67% |
| PEP250321P00155000 | 2024-05-02 11:00AM EDT | 155.00 | 3.10 | 2.51 | 3.25 | 0.00 | - | 3 | 15 | 17.18% |
| PEP250321P00160000 | 2024-05-03 11:38AM EDT | 160.00 | 4.40 | 4.10 | 4.25 | 0.00 | - | 4 | 190 | 16.51% |
| PEP250321P00165000 | 2024-05-03 11:38AM EDT | 165.00 | 5.62 | 5.30 | 5.45 | +0.07 | +1.26% | 3 | 3 | 15.74% |
© 2024 Yahoo. All rights reserved.