PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 145.00 | 30.35 | 29.65 | 32.65 | 0.00 | - | 11 | 11 | 101.37% |
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 150.00 | 21.40 | 24.75 | 26.40 | 0.00 | - | 2 | 1 | 96.53% |
| PEP240510C00155000 | 2024-05-01 3:42PM EDT | 155.00 | 21.10 | 20.85 | 21.25 | 0.00 | - | 1 | 17 | 67.87% |
| PEP240510C00160000 | 2024-05-03 2:16PM EDT | 160.00 | 16.02 | 15.85 | 16.60 | 0.00 | - | 4 | 7 | 59.96% |
| PEP240510C00162500 | 2024-04-29 10:56AM EDT | 162.50 | 13.50 | 12.75 | 13.55 | 0.00 | - | - | 1 | 46.88% |
| PEP240510C00165000 | 2024-05-02 10:09AM EDT | 165.00 | 10.90 | 10.70 | 11.10 | 0.00 | - | 1 | 23 | 41.21% |
| PEP240510C00167500 | 2024-05-03 12:52PM EDT | 167.50 | 8.53 | 8.40 | 10.05 | 0.00 | - | 25 | 29 | 60.77% |
| PEP240510C00170000 | 2024-05-03 3:31PM EDT | 170.00 | 6.50 | 5.95 | 6.80 | 0.00 | - | 4 | 173 | 38.87% |
| PEP240510C00172500 | 2024-05-03 3:25PM EDT | 172.50 | 4.05 | 3.50 | 3.75 | 0.00 | - | 18 | 167 | 20.39% |
| PEP240510C00175000 | 2024-05-06 10:04AM EDT | 175.00 | 1.60 | 1.64 | 1.69 | -0.40 | -20.00% | 46 | 448 | 15.77% |
| PEP240510C00177500 | 2024-05-06 10:07AM EDT | 177.50 | 0.42 | 0.42 | 0.47 | -0.30 | -41.67% | 448 | 1,212 | 13.87% |
| PEP240510C00180000 | 2024-05-06 10:04AM EDT | 180.00 | 0.06 | 0.07 | 0.09 | -0.11 | -64.71% | 236 | 592 | 13.92% |
| PEP240510C00182500 | 2024-05-06 9:34AM EDT | 182.50 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 7 | 352 | 15.24% |
| PEP240510C00185000 | 2024-05-03 11:50AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 111 | 21.09% |
| PEP240510C00187500 | 2024-04-29 9:30AM EDT | 187.50 | 0.04 | 0.00 | 0.38 | 0.00 | - | 3 | 4 | 41.70% |
| PEP240510C00190000 | 2024-04-25 10:15AM EDT | 190.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 5 | 10 | 47.85% |
| PEP240510C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 33.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 145.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 64.06% |
| PEP240510P00150000 | 2024-05-01 3:19PM EDT | 150.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 3 | 13 | 74.22% |
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 2 | 32 | 61.23% |
| PEP240510P00157500 | 2024-04-24 10:08AM EDT | 157.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 2 | 50.68% |
| PEP240510P00160000 | 2024-05-06 9:51AM EDT | 160.00 | 0.18 | 0.00 | 0.18 | +0.15 | +500.00% | 1 | 168 | 47.75% |
| PEP240510P00162500 | 2024-05-02 1:26PM EDT | 162.50 | 0.03 | 0.00 | 0.39 | 0.00 | - | 7 | 59 | 49.22% |
| PEP240510P00165000 | 2024-05-03 1:27PM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 261 | 25.39% |
| PEP240510P00167500 | 2024-05-03 1:39PM EDT | 167.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 63 | 21.68% |
| PEP240510P00170000 | 2024-05-06 9:35AM EDT | 170.00 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 3 | 178 | 17.09% |
| PEP240510P00172500 | 2024-05-06 10:10AM EDT | 172.50 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 40 | 154 | 14.16% |
| PEP240510P00175000 | 2024-05-06 10:11AM EDT | 175.00 | 0.67 | 0.67 | 0.71 | +0.02 | +3.03% | 118 | 832 | 12.62% |
| PEP240510P00177500 | 2024-05-06 9:52AM EDT | 177.50 | 2.07 | 2.00 | 2.18 | +0.29 | +16.29% | 7 | 261 | 12.99% |
| PEP240510P00180000 | 2024-05-01 9:54AM EDT | 180.00 | 6.15 | 4.00 | 4.25 | 0.00 | - | 3 | 53 | 0.00% |
| PEP240510P00182500 | 2024-04-30 9:42AM EDT | 182.50 | 7.42 | 6.55 | 7.00 | 0.00 | - | - | 0 | 24.66% |
| PEP240510P00187500 | 2024-04-25 9:44AM EDT | 187.50 | 7.09 | 11.60 | 11.95 | 0.00 | - | - | 0 | 35.01% |
| PEP240510P00195000 | 2024-05-03 9:49AM EDT | 195.00 | 19.10 | 19.05 | 19.55 | 0.00 | - | 1 | 0 | 55.57% |
| PEP240510P00197500 | 2024-04-30 3:54PM EDT | 197.50 | 21.50 | 21.05 | 21.90 | 0.00 | - | - | 0 | 52.73% |
© 2024 Yahoo. All rights reserved.