PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00080000 | 2024-03-21 1:58PM EDT | 80.00 | 93.35 | 90.75 | 91.75 | 0.00 | - | 3 | 3 | 510.16% |
| PEP240419C00085000 | 2023-10-18 11:08AM EDT | 85.00 | 78.20 | 80.90 | 83.20 | 0.00 | - | - | 1 | 0.00% |
| PEP240419C00095000 | 2024-02-28 3:26PM EDT | 95.00 | 71.90 | 78.50 | 81.85 | 0.00 | - | 5 | 0 | 707.13% |
| PEP240419C00100000 | 2024-02-28 3:26PM EDT | 100.00 | 67.10 | 73.60 | 77.15 | 0.00 | - | 5 | 0 | 667.77% |
| PEP240419C00105000 | 2024-02-28 3:59PM EDT | 105.00 | 61.75 | 68.55 | 72.50 | 0.00 | - | 35 | 0 | 627.25% |
| PEP240419C00110000 | 2024-02-28 4:41PM EDT | 110.00 | 57.20 | 63.55 | 67.10 | 0.00 | - | 2 | 0 | 573.05% |
| PEP240419C00115000 | 2024-02-28 3:59PM EDT | 115.00 | 52.80 | 58.60 | 62.50 | 0.00 | - | 35 | 0 | 538.77% |
| PEP240419C00120000 | 2024-02-28 3:26PM EDT | 120.00 | 46.30 | 53.60 | 57.55 | 0.00 | - | 5 | 0 | 497.36% |
| PEP240419C00125000 | 2024-04-04 12:46PM EDT | 125.00 | 46.58 | 45.80 | 46.60 | 0.00 | - | 1 | 1 | 228.32% |
| PEP240419C00130000 | 2024-02-28 3:26PM EDT | 130.00 | 37.10 | 43.65 | 46.70 | 0.00 | - | 15 | 0 | 402.44% |
| PEP240419C00135000 | 2024-04-17 10:32AM EDT | 135.00 | 33.65 | 35.15 | 36.95 | 0.00 | - | 1 | 895 | 160.55% |
| PEP240419C00140000 | 2024-02-20 10:54AM EDT | 140.00 | 29.23 | 31.25 | 35.05 | 0.00 | - | 3 | 2 | 258.20% |
| PEP240419C00145000 | 2024-03-22 3:50PM EDT | 145.00 | 28.00 | 25.75 | 26.15 | 0.00 | - | 2 | 123 | 101.56% |
| PEP240419C00150000 | 2024-03-19 10:37AM EDT | 150.00 | 23.00 | 20.80 | 21.25 | 0.00 | - | 1 | 166 | 94.34% |
| PEP240419C00155000 | 2024-04-18 9:35AM EDT | 155.00 | 15.80 | 15.95 | 16.10 | +1.80 | +12.86% | 1 | 313 | 74.22% |
| PEP240419C00157500 | 2024-04-12 3:06PM EDT | 157.50 | 10.75 | 13.40 | 13.65 | 0.00 | - | 8 | 6 | 64.06% |
| PEP240419C00160000 | 2024-04-18 10:17AM EDT | 160.00 | 11.00 | 11.00 | 11.25 | +2.00 | +22.22% | 7 | 212 | 60.64% |
| PEP240419C00162500 | 2024-04-17 3:52PM EDT | 162.50 | 7.25 | 8.35 | 10.30 | 0.00 | - | 1 | 8 | 75.54% |
| PEP240419C00165000 | 2024-04-18 10:47AM EDT | 165.00 | 6.03 | 6.00 | 6.25 | +1.57 | +35.20% | 25 | 2,148 | 42.77% |
| PEP240419C00167500 | 2024-04-18 9:53AM EDT | 167.50 | 4.05 | 3.55 | 4.40 | +1.57 | +63.31% | 21 | 727 | 46.48% |
| PEP240419C00170000 | 2024-04-18 10:59AM EDT | 170.00 | 1.38 | 1.44 | 1.46 | +0.56 | +68.29% | 476 | 4,603 | 18.85% |
| PEP240419C00172500 | 2024-04-18 10:49AM EDT | 172.50 | 0.23 | 0.24 | 0.27 | +0.09 | +64.29% | 183 | 2,416 | 16.60% |
| PEP240419C00175000 | 2024-04-18 10:57AM EDT | 175.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 177 | 6,607 | 18.56% |
| PEP240419C00177500 | 2024-04-16 1:31PM EDT | 177.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 995 | 25.78% |
| PEP240419C00180000 | 2024-04-18 10:09AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 10 | 5,331 | 36.52% |
| PEP240419C00182500 | 2024-04-12 1:06PM EDT | 182.50 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 170 | 56.64% |
| PEP240419C00185000 | 2024-04-18 10:17AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.05 | -62.50% | 11 | 1,979 | 42.19% |
| PEP240419C00187500 | 2024-04-03 1:01PM EDT | 187.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 10 | 74.22% |
| PEP240419C00190000 | 2024-04-16 2:20PM EDT | 190.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 17 | 1,712 | 66.60% |
| PEP240419C00192500 | 2024-03-28 1:55PM EDT | 192.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 2 | 90.63% |
| PEP240419C00195000 | 2024-04-15 11:48AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 544 | 62.50% |
| PEP240419C00200000 | 2024-04-04 3:03PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 522 | 71.88% |
| PEP240419C00210000 | 2024-04-05 12:32PM EDT | 210.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 94 | 106.25% |
| PEP240419C00220000 | 2024-02-05 3:51PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| PEP240419C00230000 | 2023-10-11 10:02AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PEP240419C00240000 | 2023-09-13 2:05PM EDT | 240.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 239.06% |
| PEP240419C00250000 | 2024-01-04 2:51PM EDT | 250.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 100 | 100 | 236.33% |
| PEP240419C00260000 | 2023-11-20 10:30AM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PEP240419C00270000 | 2024-04-10 3:49PM EDT | 270.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 1 | 2 | 274.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00080000 | 2024-02-26 4:10PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 318.75% |
| PEP240419P00090000 | 2023-10-26 11:57AM EDT | 90.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 441.02% |
| PEP240419P00095000 | 2023-10-26 11:56AM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 407.81% |
| PEP240419P00100000 | 2024-01-22 10:30AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| PEP240419P00105000 | 2024-02-28 1:42PM EDT | 105.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 10 | 14 | 276.56% |
| PEP240419P00110000 | 2024-03-19 9:36AM EDT | 110.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 12 | 283.20% |
| PEP240419P00115000 | 2024-01-26 11:29AM EDT | 115.00 | 0.13 | 0.00 | 1.14 | 0.00 | - | 2 | 17 | 312.30% |
| PEP240419P00120000 | 2024-03-18 10:44AM EDT | 120.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 8 | 68 | 247.07% |
| PEP240419P00125000 | 2024-03-13 9:30AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| PEP240419P00130000 | 2024-03-08 10:30AM EDT | 130.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 54 | 165.23% |
| PEP240419P00135000 | 2024-03-19 3:56PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,154 | 106.25% |
| PEP240419P00140000 | 2024-04-15 1:57PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 906 | 96.88% |
| PEP240419P00145000 | 2024-04-16 9:52AM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 1,059 | 99.22% |
| PEP240419P00150000 | 2024-04-17 12:26PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,420 | 62.50% |
| PEP240419P00152500 | 2024-04-10 3:27PM EDT | 152.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 9 | 89.26% |
| PEP240419P00155000 | 2024-04-17 1:14PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,207 | 51.56% |
| PEP240419P00157500 | 2024-04-18 9:30AM EDT | 157.50 | 0.19 | 0.00 | 0.01 | +0.16 | +533.33% | 2 | 93 | 43.75% |
| PEP240419P00160000 | 2024-04-18 10:56AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 14,021 | 41.80% |
| PEP240419P00162500 | 2024-04-18 10:57AM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 25 | 552 | 31.25% |
| PEP240419P00165000 | 2024-04-18 11:00AM EDT | 165.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 530 | 4,850 | 25.59% |
| PEP240419P00167500 | 2024-04-18 10:59AM EDT | 167.50 | 0.09 | 0.06 | 0.08 | -0.20 | -68.97% | 144 | 907 | 18.85% |
| PEP240419P00170000 | 2024-04-18 11:02AM EDT | 170.00 | 0.39 | 0.38 | 0.41 | -0.72 | -64.86% | 444 | 3,872 | 15.38% |
| PEP240419P00172500 | 2024-04-18 11:01AM EDT | 172.50 | 1.69 | 1.64 | 1.80 | -2.71 | -61.59% | 21 | 697 | 14.36% |
| PEP240419P00175000 | 2024-04-17 2:44PM EDT | 175.00 | 6.07 | 3.90 | 4.20 | 0.00 | - | 110 | 75 | 21.97% |
| PEP240419P00177500 | 2024-04-17 2:44PM EDT | 177.50 | 8.65 | 6.35 | 6.75 | 0.00 | - | 16 | 3 | 34.77% |
| PEP240419P00180000 | 2024-04-17 2:01PM EDT | 180.00 | 11.15 | 8.85 | 9.15 | 0.00 | - | 90 | 15 | 35.16% |
| PEP240419P00185000 | 2024-04-17 2:44PM EDT | 185.00 | 15.90 | 13.85 | 14.20 | 0.00 | - | 8 | 3 | 57.42% |
| PEP240419P00187500 | 2024-04-12 11:10AM EDT | 187.50 | 19.20 | 16.35 | 16.70 | 0.00 | - | 1 | 0 | 65.23% |
| PEP240419P00190000 | 2024-04-17 9:47AM EDT | 190.00 | 21.45 | 18.85 | 19.15 | 0.00 | - | 1 | 0 | 64.45% |
| PEP240419P00192500 | 2024-04-12 11:10AM EDT | 192.50 | 24.20 | 21.35 | 21.55 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240419P00195000 | 2024-01-05 12:45PM EDT | 195.00 | 25.90 | 23.00 | 26.05 | 0.00 | - | 9 | 0 | 115.63% |
| PEP240419P00200000 | 2024-04-01 11:18AM EDT | 200.00 | 26.25 | 28.60 | 29.05 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240419P00210000 | 2024-03-04 4:38PM EDT | 210.00 | 45.43 | 38.30 | 41.70 | 0.00 | - | 1 | 0 | 192.38% |
| PEP240419P00230000 | 2023-09-20 10:49AM EDT | 230.00 | 51.45 | 68.25 | 71.60 | 0.00 | - | - | 0 | 549.56% |
| PEP240419P00270000 | 2024-03-05 4:51PM EDT | 270.00 | 107.80 | 98.55 | 102.20 | 0.00 | - | - | 0 | 377.25% |
© 2024 Yahoo. All rights reserved.