PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00095000 | 2024-02-28 4:41PM EDT | 95.00 | 72.20 | 79.65 | 82.35 | 0.00 | - | 2 | 0 | 172.31% |
| PEP240517C00125000 | 2024-04-25 11:13AM EDT | 125.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PEP240517C00135000 | 2024-04-17 10:32AM EDT | 135.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PEP240517C00140000 | 2024-04-22 10:23AM EDT | 140.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 145.00 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 150.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 155.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| PEP240517C00157500 | 2024-04-23 3:37PM EDT | 157.50 | 15.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PEP240517C00160000 | 2024-05-01 3:00PM EDT | 160.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 0.00% |
| PEP240517C00165000 | 2024-05-01 3:15PM EDT | 165.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,109 | 0.00% |
| PEP240517C00167500 | 2024-04-26 1:02PM EDT | 167.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PEP240517C00170000 | 2024-05-01 1:31PM EDT | 170.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 28 | 1,122 | 0.00% |
| PEP240517C00172500 | 2024-05-01 3:35PM EDT | 172.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 26 | 189 | 0.00% |
| PEP240517C00175000 | 2024-05-01 3:54PM EDT | 175.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 328 | 3,209 | 0.00% |
| PEP240517C00177500 | 2024-05-01 3:58PM EDT | 177.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 270 | 1,761 | 1.56% |
| PEP240517C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 251 | 6,230 | 3.13% |
| PEP240517C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 36 | 2,617 | 6.25% |
| PEP240517C00185000 | 2024-05-01 3:40PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 1,983 | 6.25% |
| PEP240517C00187500 | 2024-05-01 9:59AM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| PEP240517C00190000 | 2024-05-01 11:30AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,394 | 6.25% |
| PEP240517C00192500 | 2024-05-01 9:33AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 105 | 12.50% |
| PEP240517C00195000 | 2024-04-29 10:21AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| PEP240517C00200000 | 2024-04-01 1:55PM EDT | 200.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 22 | 37 | 51.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00100000 | 2024-04-05 1:41PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PEP240517P00120000 | 2024-03-12 10:24AM EDT | 120.00 | 0.34 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 85.35% |
| PEP240517P00125000 | 2024-03-12 11:13AM EDT | 125.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 25 | 25 | 77.15% |
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 130.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 69.92% |
| PEP240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| PEP240517P00140000 | 2024-04-26 10:07AM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| PEP240517P00145000 | 2024-05-01 10:41AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| PEP240517P00150000 | 2024-04-30 12:03PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 673 | 12.50% |
| PEP240517P00152500 | 2024-05-01 12:00PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| PEP240517P00155000 | 2024-05-01 3:54PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 1,533 | 12.50% |
| PEP240517P00157500 | 2024-04-26 10:55AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 45 | 12.50% |
| PEP240517P00160000 | 2024-05-01 3:20PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 1,892 | 12.50% |
| PEP240517P00162500 | 2024-04-30 3:56PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| PEP240517P00165000 | 2024-05-01 2:48PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 2,909 | 6.25% |
| PEP240517P00167500 | 2024-05-01 2:58PM EDT | 167.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 98 | 316 | 6.25% |
| PEP240517P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 61 | 3,097 | 3.13% |
| PEP240517P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 60 | 472 | 1.56% |
| PEP240517P00175000 | 2024-05-01 3:30PM EDT | 175.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 187 | 1,257 | 0.20% |
| PEP240517P00177500 | 2024-05-01 3:42PM EDT | 177.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 19 | 708 | 0.00% |
| PEP240517P00180000 | 2024-05-01 2:44PM EDT | 180.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 0.00% |
| PEP240517P00182500 | 2024-04-26 10:06AM EDT | 182.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 185.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PEP240517P00190000 | 2024-04-19 9:57AM EDT | 190.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 195.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240517P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240517P00205000 | 2024-04-24 3:53PM EDT | 205.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240517P00210000 | 2024-04-24 3:53PM EDT | 210.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.