PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 130.00 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 24.45% |
| PEP250620C00140000 | 2024-04-25 11:17AM EDT | 140.00 | 43.04 | 39.45 | 42.20 | 0.00 | - | 4 | 14 | 29.05% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 145.00 | 38.85 | 36.20 | 37.00 | 0.00 | - | 4 | 6 | 25.91% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 150.00 | 27.10 | 31.50 | 32.85 | 0.00 | - | 1 | 2 | 24.68% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 160.00 | 23.50 | 24.90 | 25.25 | 0.00 | - | 1 | 3 | 22.77% |
| PEP250620C00165000 | 2024-04-26 10:00AM EDT | 165.00 | 23.45 | 20.30 | 21.80 | +0.95 | +4.22% | 1 | 14 | 21.96% |
| PEP250620C00170000 | 2024-04-25 3:18PM EDT | 170.00 | 18.80 | 18.15 | 18.55 | 0.00 | - | 1 | 118 | 21.16% |
| PEP250620C00175000 | 2024-04-24 3:48PM EDT | 175.00 | 16.05 | 14.15 | 15.55 | 0.00 | - | 2 | 66 | 20.39% |
| PEP250620C00180000 | 2024-04-25 10:40AM EDT | 180.00 | 13.85 | 12.40 | 12.85 | 0.00 | - | 5 | 60 | 19.71% |
| PEP250620C00185000 | 2024-04-26 9:30AM EDT | 185.00 | 9.85 | 9.95 | 10.40 | -1.35 | -12.05% | 1 | 648 | 19.01% |
| PEP250620C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 8.89 | 7.85 | 8.20 | 0.00 | - | 1 | 25 | 18.29% |
| PEP250620C00195000 | 2024-04-25 12:28PM EDT | 195.00 | 6.95 | 6.05 | 6.40 | 0.00 | - | 5 | 28 | 17.74% |
| PEP250620C00200000 | 2024-04-22 10:41AM EDT | 200.00 | 5.20 | 4.55 | 4.85 | 0.00 | - | 19 | 441 | 17.16% |
| PEP250620C00210000 | 2024-04-26 12:22PM EDT | 210.00 | 2.71 | 2.44 | 2.95 | -0.39 | -12.58% | 3 | 212 | 16.89% |
| PEP250620C00220000 | 2024-04-23 11:22AM EDT | 220.00 | 1.10 | 1.19 | 2.24 | 0.00 | - | 1 | 41 | 17.96% |
| PEP250620C00230000 | 2024-04-03 9:30AM EDT | 230.00 | 0.48 | 0.57 | 1.55 | 0.00 | - | 1 | 2 | 18.40% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620P00095000 | 2024-04-18 3:14PM EDT | 95.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | - | 1 | 30.64% |
| PEP250620P00100000 | 2024-04-16 3:02PM EDT | 100.00 | 0.42 | 0.00 | 4.65 | 0.00 | - | - | 4 | 48.09% |
| PEP250620P00110000 | 2024-04-18 1:53PM EDT | 110.00 | 0.90 | 0.00 | 4.85 | 0.00 | - | - | 2 | 42.29% |
| PEP250620P00115000 | 2024-04-23 9:50AM EDT | 115.00 | 0.85 | 0.50 | 1.74 | 0.00 | - | 2 | 24 | 28.99% |
| PEP250620P00120000 | 2024-04-18 1:53PM EDT | 120.00 | 1.28 | 0.30 | 2.05 | 0.00 | - | 2 | 14 | 27.81% |
| PEP250620P00125000 | 2024-04-22 11:26AM EDT | 125.00 | 1.24 | 1.06 | 1.92 | 0.00 | - | 1 | 6 | 25.01% |
| PEP250620P00130000 | 2024-03-26 3:05PM EDT | 130.00 | 1.78 | 1.28 | 1.60 | 0.00 | - | 1 | 53 | 21.64% |
| PEP250620P00135000 | 2024-04-09 9:33AM EDT | 135.00 | 2.50 | 1.65 | 2.00 | 0.00 | - | 1 | 5 | 20.81% |
| PEP250620P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 3.20 | 2.08 | 3.10 | 0.00 | - | 1 | 303 | 21.52% |
| PEP250620P00145000 | 2024-04-17 3:30PM EDT | 145.00 | 4.15 | 2.65 | 3.10 | 0.00 | - | 1 | 279 | 19.19% |
| PEP250620P00150000 | 2024-04-24 2:36PM EDT | 150.00 | 3.30 | 3.35 | 4.65 | 0.00 | - | 6 | 27 | 19.98% |
| PEP250620P00155000 | 2024-04-25 9:30AM EDT | 155.00 | 3.99 | 4.25 | 4.65 | 0.00 | - | 3 | 25 | 17.46% |
| PEP250620P00160000 | 2024-04-23 10:30AM EDT | 160.00 | 7.10 | 5.35 | 6.00 | 0.00 | - | 1 | 87 | 17.12% |
| PEP250620P00165000 | 2024-04-25 2:03PM EDT | 165.00 | 6.45 | 6.65 | 7.05 | 0.00 | - | 2 | 213 | 15.94% |
| PEP250620P00170000 | 2024-04-24 3:41PM EDT | 170.00 | 7.86 | 8.20 | 8.65 | 0.00 | - | 1 | 38 | 15.22% |
| PEP250620P00175000 | 2024-04-24 1:15PM EDT | 175.00 | 10.19 | 10.05 | 11.35 | 0.00 | - | 1 | 147 | 15.56% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 210.00 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 19.07% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 220.00 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 30.79% |
© 2024 Yahoo. All rights reserved.