PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241011C00090000 | 2024-09-26 3:38PM EDT | 90.00 | 79.40 | 77.40 | 78.30 | 0.00 | - | - | 1 | 244.14% |
| PEP241011C00150000 | 2024-10-04 3:38PM EDT | 150.00 | 18.25 | 18.05 | 18.45 | +0.40 | +2.24% | 1 | 4 | 55.96% |
| PEP241011C00155000 | 2024-10-02 11:51AM EDT | 155.00 | 15.15 | 13.15 | 14.30 | 0.00 | - | 8 | 10 | 55.76% |
| PEP241011C00157500 | 2024-10-04 1:47PM EDT | 157.50 | 10.75 | 10.70 | 11.10 | -3.35 | -23.76% | 1 | 2 | 45.12% |
| PEP241011C00160000 | 2024-10-04 12:09PM EDT | 160.00 | 8.40 | 8.50 | 8.80 | -2.00 | -19.23% | 2 | 2 | 41.07% |
| PEP241011C00162500 | 2024-10-04 12:33PM EDT | 162.50 | 6.45 | 6.35 | 6.60 | -0.45 | -6.52% | 6 | 35 | 37.09% |
| PEP241011C00165000 | 2024-10-04 3:54PM EDT | 165.00 | 4.60 | 3.50 | 4.65 | -0.45 | -8.91% | 107 | 60 | 34.40% |
| PEP241011C00167500 | 2024-10-04 3:55PM EDT | 167.50 | 2.93 | 2.92 | 3.05 | -0.57 | -16.29% | 665 | 141 | 32.74% |
| PEP241011C00170000 | 2024-10-04 3:59PM EDT | 170.00 | 1.76 | 1.71 | 1.80 | -0.30 | -14.56% | 836 | 919 | 31.18% |
| PEP241011C00172500 | 2024-10-04 3:58PM EDT | 172.50 | 0.96 | 0.88 | 0.96 | -0.28 | -22.58% | 994 | 873 | 30.18% |
| PEP241011C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 0.46 | 0.44 | 0.49 | -0.15 | -24.59% | 841 | 1,960 | 30.13% |
| PEP241011C00177500 | 2024-10-04 3:56PM EDT | 177.50 | 0.22 | 0.20 | 0.26 | -0.09 | -29.03% | 1,811 | 391 | 31.06% |
| PEP241011C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 0.15 | 0.09 | 0.14 | 0.00 | - | 1,176 | 1,492 | 32.23% |
| PEP241011C00182500 | 2024-10-04 2:17PM EDT | 182.50 | 0.05 | 0.04 | 0.10 | -0.06 | -54.55% | 16 | 95 | 35.06% |
| PEP241011C00185000 | 2024-10-04 3:17PM EDT | 185.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 556 | 1,203 | 35.55% |
| PEP241011C00187500 | 2024-10-03 11:15AM EDT | 187.50 | 0.13 | 0.01 | 0.05 | 0.00 | - | 3 | 34 | 39.84% |
| PEP241011C00190000 | 2024-10-04 10:30AM EDT | 190.00 | 0.04 | 0.02 | 0.05 | -0.16 | -80.00% | 2 | 225 | 43.75% |
| PEP241011C00195000 | 2024-10-04 2:41PM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 10 | 48.44% |
| PEP241011C00200000 | 2024-10-04 3:38PM EDT | 200.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 5 | 49 | 91.11% |
| PEP241011C00210000 | 2024-10-03 10:41AM EDT | 210.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 60.94% |
| PEP241011C00215000 | 2024-10-04 1:43PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 56 | 67.19% |
| PEP241011C00220000 | 2024-10-04 1:37PM EDT | 220.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 361 | 252 | 95.12% |
| PEP241011C00225000 | 2024-10-04 12:10PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 280 | 78.13% |
| PEP241011C00230000 | 2024-09-24 2:12PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 82 | 82.81% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241011P00135000 | 2024-10-03 12:06PM EDT | 135.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 461 | 362 | 64.06% |
| PEP241011P00140000 | 2024-10-04 3:02PM EDT | 140.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 1 | 16 | 59.77% |
| PEP241011P00145000 | 2024-10-04 10:31AM EDT | 145.00 | 0.15 | 0.03 | 0.12 | 0.00 | - | 1 | 37 | 55.08% |
| PEP241011P00150000 | 2024-10-04 3:59PM EDT | 150.00 | 0.10 | 0.05 | 0.11 | -0.01 | -9.09% | 246 | 114 | 46.88% |
| PEP241011P00152500 | 2024-10-04 3:54PM EDT | 152.50 | 0.13 | 0.09 | 0.14 | 0.00 | - | 50 | 109 | 42.87% |
| PEP241011P00155000 | 2024-10-04 3:56PM EDT | 155.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 695 | 132 | 39.65% |
| PEP241011P00157500 | 2024-10-04 3:56PM EDT | 157.50 | 0.33 | 0.21 | 0.32 | +0.08 | +32.00% | 80 | 569 | 37.26% |
| PEP241011P00160000 | 2024-10-04 3:54PM EDT | 160.00 | 0.45 | 0.43 | 0.50 | -0.04 | -8.16% | 509 | 2,137 | 34.52% |
| PEP241011P00162500 | 2024-10-04 3:54PM EDT | 162.50 | 0.84 | 0.78 | 0.87 | +0.06 | +7.69% | 1,515 | 283 | 33.06% |
| PEP241011P00165000 | 2024-10-04 3:58PM EDT | 165.00 | 1.35 | 1.32 | 1.48 | +0.03 | +2.27% | 789 | 1,328 | 31.84% |
| PEP241011P00167500 | 2024-10-04 3:58PM EDT | 167.50 | 2.26 | 2.26 | 2.41 | +0.01 | +0.44% | 573 | 1,412 | 30.76% |
| PEP241011P00170000 | 2024-10-04 3:54PM EDT | 170.00 | 3.60 | 3.55 | 3.75 | +0.29 | +8.76% | 317 | 1,141 | 30.20% |
| PEP241011P00172500 | 2024-10-04 3:48PM EDT | 172.50 | 5.40 | 5.20 | 6.40 | +0.50 | +10.20% | 75 | 206 | 42.53% |
| PEP241011P00175000 | 2024-10-04 3:20PM EDT | 175.00 | 7.85 | 6.35 | 8.45 | +1.15 | +17.16% | 7 | 192 | 45.48% |
| PEP241011P00177500 | 2024-10-02 9:30AM EDT | 177.50 | 7.85 | 9.35 | 10.80 | 0.00 | - | 3 | 12 | 51.25% |
| PEP241011P00180000 | 2024-10-02 9:30AM EDT | 180.00 | 10.05 | 11.80 | 13.20 | 0.00 | - | 3 | 18 | 56.98% |
| PEP241011P00190000 | 2024-10-01 9:31AM EDT | 190.00 | 18.80 | 21.75 | 23.15 | 0.00 | - | 12 | 0 | 63.77% |
| PEP241011P00195000 | 2024-09-06 3:30PM EDT | 195.00 | 17.40 | 26.05 | 27.25 | 0.00 | - | 1 | 0 | 65.04% |
| PEP241011P00210000 | 2024-09-04 12:19PM EDT | 210.00 | 32.80 | 41.80 | 43.20 | 0.00 | - | - | 0 | 103.32% |
© 2024 Yahoo. All rights reserved.