PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00080000 | 2024-07-15 3:42PM EDT | 80.00 | 85.34 | 90.65 | 95.30 | 0.00 | - | 2 | 6 | 46.35% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 0.00% |
| PEP260116C00090000 | 2024-06-20 9:58AM EDT | 90.00 | 77.45 | 77.50 | 82.50 | 0.00 | - | 5 | 10 | 0.00% |
| PEP260116C00095000 | 2024-07-15 1:57PM EDT | 95.00 | 70.60 | 76.05 | 80.50 | 0.00 | - | 1 | 6 | 38.25% |
| PEP260116C00100000 | 2024-07-10 3:26PM EDT | 100.00 | 66.85 | 71.10 | 75.95 | 0.00 | - | 12 | 21 | 37.11% |
| PEP260116C00105000 | 2024-07-03 10:28AM EDT | 105.00 | 60.70 | 66.75 | 70.80 | 0.00 | - | 10 | 25 | 33.97% |
| PEP260116C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 66.65 | 71.50 | 76.00 | 0.00 | - | 4 | 8 | 50.32% |
| PEP260116C00115000 | 2024-07-01 11:33AM EDT | 115.00 | 51.70 | 59.40 | 61.10 | 0.00 | - | 6 | 13 | 29.88% |
| PEP260116C00120000 | 2024-07-17 1:27PM EDT | 120.00 | 52.66 | 55.05 | 56.65 | 0.00 | - | 10 | 73 | 28.91% |
| PEP260116C00125000 | 2024-04-22 2:21PM EDT | 125.00 | 56.70 | 59.95 | 61.15 | 0.00 | - | 6 | 12 | 44.86% |
| PEP260116C00130000 | 2024-07-08 1:51PM EDT | 130.00 | 37.78 | 46.40 | 47.05 | 0.00 | - | 2 | 48 | 25.08% |
| PEP260116C00135000 | 2024-07-24 2:01PM EDT | 135.00 | 38.00 | 42.25 | 43.65 | 0.00 | - | 3 | 142 | 25.86% |
| PEP260116C00140000 | 2024-07-18 3:45PM EDT | 140.00 | 37.00 | 38.20 | 39.05 | 0.00 | - | 1 | 21 | 24.12% |
| PEP260116C00145000 | 2024-07-25 10:06AM EDT | 145.00 | 34.00 | 34.40 | 35.30 | 0.00 | - | 1 | 38 | 23.68% |
| PEP260116C00150000 | 2024-07-25 10:11AM EDT | 150.00 | 31.38 | 30.35 | 32.10 | 0.00 | - | 1 | 32 | 23.81% |
| PEP260116C00155000 | 2024-07-23 3:31PM EDT | 155.00 | 22.53 | 27.10 | 28.65 | 0.00 | - | 40 | 165 | 23.28% |
| PEP260116C00160000 | 2024-07-26 10:26AM EDT | 160.00 | 23.50 | 23.90 | 24.35 | +1.40 | +6.33% | 16 | 397 | 21.41% |
| PEP260116C00165000 | 2024-07-26 10:51AM EDT | 165.00 | 20.50 | 20.30 | 21.15 | +0.80 | +4.06% | 2 | 343 | 20.80% |
| PEP260116C00170000 | 2024-07-26 2:52PM EDT | 170.00 | 17.48 | 17.85 | 18.10 | +0.71 | +4.23% | 1 | 193 | 20.12% |
| PEP260116C00175000 | 2024-07-26 3:07PM EDT | 175.00 | 14.90 | 14.65 | 15.60 | +0.40 | +2.76% | 105 | 343 | 19.85% |
| PEP260116C00180000 | 2024-07-26 11:50AM EDT | 180.00 | 12.85 | 12.85 | 13.40 | +0.85 | +7.08% | 59 | 780 | 19.66% |
| PEP260116C00185000 | 2024-07-26 11:42AM EDT | 185.00 | 10.75 | 10.70 | 11.10 | +2.10 | +24.28% | 5 | 348 | 19.07% |
| PEP260116C00190000 | 2024-07-26 11:42AM EDT | 190.00 | 8.95 | 8.80 | 9.40 | -0.46 | -4.89% | 94 | 500 | 18.95% |
| PEP260116C00195000 | 2024-07-26 9:35AM EDT | 195.00 | 6.85 | 7.15 | 7.60 | +0.25 | +3.79% | 3 | 524 | 18.42% |
| PEP260116C00200000 | 2024-07-25 9:31AM EDT | 200.00 | 5.85 | 5.10 | 6.20 | +0.95 | +19.39% | 2 | 1,710 | 18.14% |
| PEP260116C00210000 | 2024-07-24 2:07PM EDT | 210.00 | 3.00 | 3.50 | 4.95 | 0.00 | - | 1 | 615 | 19.14% |
| PEP260116C00220000 | 2024-07-25 3:06PM EDT | 220.00 | 2.01 | 2.15 | 2.60 | 0.00 | - | 7 | 544 | 17.43% |
| PEP260116C00230000 | 2024-07-26 3:41PM EDT | 230.00 | 1.45 | 1.24 | 1.59 | -0.05 | -3.33% | 69 | 297 | 17.10% |
| PEP260116C00240000 | 2024-07-24 11:33AM EDT | 240.00 | 0.01 | 0.67 | 1.07 | -0.60 | -98.36% | 12 | 166 | 17.27% |
| PEP260116C00250000 | 2024-07-24 3:38PM EDT | 250.00 | 0.52 | 0.45 | 1.09 | +0.07 | +15.56% | 20 | 96 | 18.93% |
| PEP260116C00260000 | 2024-07-08 9:30AM EDT | 260.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 20 | 137 | 19.23% |
| PEP260116C00270000 | 2024-07-23 2:42PM EDT | 270.00 | 0.20 | 0.20 | 1.52 | 0.00 | - | 5 | 53 | 23.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 2024-07-17 11:55AM EDT | 80.00 | 0.51 | 0.41 | 1.00 | 0.00 | - | 419 | 489 | 37.61% |
| PEP260116P00085000 | 2024-06-17 9:47AM EDT | 85.00 | 0.44 | 0.59 | 0.91 | 0.00 | - | 4 | 3 | 34.34% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.17 | 1.00 | 0.00 | - | 2 | 17 | 32.51% |
| PEP260116P00095000 | 2024-06-27 12:59PM EDT | 95.00 | 0.69 | 0.66 | 1.52 | 0.00 | - | 2 | 21 | 33.03% |
| PEP260116P00100000 | 2024-07-18 12:32PM EDT | 100.00 | 0.91 | 0.78 | 1.50 | 0.00 | - | 2 | 139 | 30.54% |
| PEP260116P00105000 | 2024-07-18 12:35PM EDT | 105.00 | 0.94 | 0.94 | 2.00 | 0.00 | - | 2 | 15 | 30.33% |
| PEP260116P00110000 | 2024-07-18 12:37PM EDT | 110.00 | 1.13 | 1.13 | 2.00 | 0.00 | - | 3 | 72 | 28.02% |
| PEP260116P00115000 | 2024-07-08 3:46PM EDT | 115.00 | 1.81 | 1.24 | 2.03 | 0.00 | - | 3 | 435 | 25.90% |
| PEP260116P00120000 | 2024-05-31 1:36PM EDT | 120.00 | 2.05 | 1.85 | 2.00 | 0.00 | - | 3 | 54 | 23.65% |
| PEP260116P00125000 | 2024-07-26 12:08PM EDT | 125.00 | 2.04 | 1.93 | 2.20 | -0.11 | -5.12% | 1 | 442 | 22.17% |
| PEP260116P00130000 | 2024-07-25 10:11AM EDT | 130.00 | 2.45 | 2.32 | 2.67 | 0.00 | - | 1 | 160 | 21.34% |
| PEP260116P00135000 | 2024-07-25 11:45AM EDT | 135.00 | 3.25 | 3.00 | 3.30 | 0.00 | - | 1 | 393 | 20.69% |
| PEP260116P00140000 | 2024-07-23 2:57PM EDT | 140.00 | 4.50 | 3.60 | 4.05 | 0.00 | - | 1 | 1,481 | 20.05% |
| PEP260116P00145000 | 2024-07-24 1:02PM EDT | 145.00 | 5.50 | 4.50 | 4.90 | 0.00 | - | 2 | 254 | 19.35% |
| PEP260116P00150000 | 2024-07-25 1:16PM EDT | 150.00 | 6.05 | 5.55 | 6.00 | 0.00 | - | 15 | 551 | 18.81% |
| PEP260116P00155000 | 2024-07-26 11:19AM EDT | 155.00 | 7.10 | 6.75 | 7.25 | -0.65 | -8.39% | 1 | 619 | 18.22% |
| PEP260116P00160000 | 2024-07-26 11:19AM EDT | 160.00 | 8.55 | 7.20 | 8.70 | -0.75 | -8.06% | 1 | 267 | 17.62% |
| PEP260116P00165000 | 2024-07-25 10:05AM EDT | 165.00 | 10.30 | 9.80 | 10.35 | 0.00 | - | 10 | 265 | 17.00% |
| PEP260116P00170000 | 2024-07-25 1:46PM EDT | 170.00 | 12.10 | 11.40 | 12.30 | -0.50 | -3.97% | 1 | 316 | 16.45% |
| PEP260116P00175000 | 2024-06-18 9:45AM EDT | 175.00 | 16.40 | 13.80 | 16.60 | 0.00 | - | 10 | 404 | 18.38% |
| PEP260116P00180000 | 2024-07-24 11:21AM EDT | 180.00 | 19.66 | 16.15 | 16.90 | 0.00 | - | 5 | 238 | 15.19% |
| PEP260116P00185000 | 2024-07-24 11:19AM EDT | 185.00 | 19.60 | 18.75 | 19.65 | -3.26 | -14.26% | 5 | 228 | 14.56% |
| PEP260116P00190000 | 2024-07-17 2:13PM EDT | 190.00 | 22.85 | 21.25 | 22.65 | -0.78 | -3.30% | 5 | 73 | 13.84% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 0.00% |
| PEP260116P00200000 | 2024-06-11 9:44AM EDT | 200.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP260116P00210000 | 2024-05-21 9:38AM EDT | 210.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP260116P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 41.10% |
© 2024 Yahoo. All rights reserved.