PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 15.50 | 19.80 | 21.20 | 0.00 | - | 150 | 100 | 41.90% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 165.00 | 7.99 | 10.00 | 13.05 | 0.00 | - | 1 | 3 | 39.98% |
| PEP240524C00170000 | 2024-04-29 3:06PM EDT | 170.00 | 7.20 | 4.65 | 6.75 | +0.32 | +4.65% | 1 | 68 | 20.86% |
| PEP240524C00175000 | 2024-05-01 10:07AM EDT | 175.00 | 3.45 | 2.92 | 3.10 | -0.20 | -5.48% | 27 | 192 | 17.25% |
| PEP240524C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 0.96 | 0.71 | 0.98 | -0.27 | -21.95% | 223 | 432 | 15.47% |
| PEP240524C00185000 | 2024-05-01 3:08PM EDT | 185.00 | 0.29 | 0.15 | 0.26 | +0.02 | +7.41% | 25 | 186 | 15.60% |
| PEP240524C00190000 | 2024-04-29 9:33AM EDT | 190.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 61 | 17.48% |
| PEP240524C00195000 | 2024-05-01 9:30AM EDT | 195.00 | 0.04 | 0.01 | 0.06 | -0.08 | -66.67% | 1 | 52 | 20.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00120000 | 2024-04-09 10:31AM EDT | 120.00 | 0.12 | 0.00 | 0.67 | 0.00 | - | - | 4 | 79.98% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 135.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 30 | 74.41% |
| PEP240524P00140000 | 2024-04-19 11:14AM EDT | 140.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 62 | 27 | 66.19% |
| PEP240524P00145000 | 2024-04-23 11:36AM EDT | 145.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 81 | 29 | 58.08% |
| PEP240524P00150000 | 2024-04-24 11:15AM EDT | 150.00 | 0.06 | 0.02 | 1.28 | 0.00 | - | 3 | 14 | 52.78% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 155.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 16 | 24.12% |
| PEP240524P00160000 | 2024-05-01 11:46AM EDT | 160.00 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 1 | 128 | 20.31% |
| PEP240524P00165000 | 2024-05-01 3:32PM EDT | 165.00 | 0.22 | 0.13 | 0.38 | 0.00 | - | 3 | 157 | 18.63% |
| PEP240524P00170000 | 2024-05-01 11:46AM EDT | 170.00 | 0.72 | 0.67 | 0.76 | +0.09 | +14.29% | 1 | 232 | 14.75% |
| PEP240524P00175000 | 2024-05-01 11:29AM EDT | 175.00 | 2.23 | 2.03 | 2.27 | +0.18 | +8.78% | 20 | 77 | 13.38% |
| PEP240524P00180000 | 2024-04-29 12:33PM EDT | 180.00 | 4.55 | 4.00 | 6.80 | 0.00 | - | 7 | 31 | 21.97% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 185.00 | 8.86 | 9.45 | 11.85 | 0.00 | - | 3 | 0 | 31.08% |
| PEP240524P00190000 | 2024-04-22 2:11PM EDT | 190.00 | 13.20 | 12.90 | 15.90 | 0.00 | - | - | 0 | 30.70% |
| PEP240524P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 24.01 | 22.85 | 26.00 | +0.98 | +4.26% | 1 | 1 | 43.95% |
| PEP240524P00205000 | 2024-04-25 3:53PM EDT | 205.00 | 28.82 | 27.70 | 31.60 | 0.00 | - | - | 2 | 55.96% |
| PEP240524P00210000 | 2024-05-01 3:53PM EDT | 210.00 | 34.51 | 32.50 | 36.70 | +0.67 | +1.98% | 1 | 1 | 62.62% |
© 2024 Yahoo. All rights reserved.