PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00080000 | 2024-04-10 9:30AM EDT | 80.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621C00085000 | 2023-10-10 3:41PM EDT | 85.00 | 80.85 | 81.15 | 81.65 | 0.00 | - | 2 | 18 | 0.00% |
| PEP240621C00090000 | 2024-04-29 12:19PM EDT | 90.00 | 85.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621C00095000 | 2023-07-10 2:10PM EDT | 95.00 | 91.00 | 88.90 | 90.70 | 0.00 | - | - | 1 | 191.17% |
| PEP240621C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621C00105000 | 2023-09-18 11:08AM EDT | 105.00 | 75.70 | 58.30 | 59.50 | 0.00 | - | 8 | 19 | 0.00% |
| PEP240621C00110000 | 2024-03-25 10:26AM EDT | 110.00 | 63.45 | 63.25 | 64.50 | 0.00 | - | 1 | 53 | 0.00% |
| PEP240621C00115000 | 2023-09-12 2:05PM EDT | 115.00 | 66.20 | 45.40 | 46.00 | 0.00 | - | - | 15 | 0.00% |
| PEP240621C00120000 | 2024-04-25 12:24PM EDT | 120.00 | 58.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621C00125000 | 2024-03-04 4:53PM EDT | 125.00 | 42.41 | 44.20 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 62.17% |
| PEP240621C00135000 | 2024-04-11 9:30AM EDT | 135.00 | 35.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 140.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 145.00 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 57.57% |
| PEP240621C00150000 | 2024-04-25 12:22PM EDT | 150.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621C00155000 | 2024-04-29 2:12PM EDT | 155.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PEP240621C00160000 | 2024-04-26 3:46PM EDT | 160.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621C00165000 | 2024-04-29 2:12PM EDT | 165.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PEP240621C00170000 | 2024-05-01 2:59PM EDT | 170.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621C00175000 | 2024-05-01 3:34PM EDT | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| PEP240621C00180000 | 2024-05-01 3:06PM EDT | 180.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| PEP240621C00185000 | 2024-05-01 3:51PM EDT | 185.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| PEP240621C00190000 | 2024-05-01 3:37PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| PEP240621C00195000 | 2024-05-01 9:47AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP240621C00200000 | 2024-05-01 12:01PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PEP240621C00210000 | 2024-04-22 1:54PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240621C00220000 | 2024-04-22 9:30AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240621C00230000 | 2024-04-22 11:05AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240621C00240000 | 2024-04-17 10:41AM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240621C00250000 | 2024-02-27 10:30AM EDT | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 242 | 44.43% |
| PEP240621C00260000 | 2024-02-16 10:30AM EDT | 260.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 44 | 50.20% |
| PEP240621C00270000 | 2023-11-10 3:17PM EDT | 270.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 2 | 68 | 69.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00080000 | 2024-03-22 12:57PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 29 | 76.17% |
| PEP240621P00085000 | 2024-02-09 10:30AM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 951 | 74.61% |
| PEP240621P00090000 | 2023-12-05 4:43PM EDT | 90.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 2 | 14 | 76.95% |
| PEP240621P00095000 | 2024-03-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 44 | 63.09% |
| PEP240621P00100000 | 2024-02-14 4:50PM EDT | 100.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 2 | 20 | 82.03% |
| PEP240621P00105000 | 2024-03-18 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 25.00% |
| PEP240621P00110000 | 2024-03-18 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 3 | 83 | 59.13% |
| PEP240621P00115000 | 2024-03-28 1:17PM EDT | 115.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 54.30% |
| PEP240621P00120000 | 2024-04-05 2:50PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP240621P00125000 | 2024-04-23 11:52AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PEP240621P00130000 | 2024-04-29 11:33AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240621P00135000 | 2024-04-24 2:43PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PEP240621P00140000 | 2024-04-29 1:48PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240621P00145000 | 2024-04-29 12:00PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PEP240621P00150000 | 2024-05-01 1:15PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PEP240621P00155000 | 2024-05-01 3:32PM EDT | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PEP240621P00160000 | 2024-05-01 11:59AM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PEP240621P00165000 | 2024-05-01 3:03PM EDT | 165.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 3.13% |
| PEP240621P00170000 | 2024-05-01 3:28PM EDT | 170.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
| PEP240621P00175000 | 2024-05-01 3:11PM EDT | 175.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.10% |
| PEP240621P00180000 | 2024-05-01 2:52PM EDT | 180.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621P00185000 | 2024-04-30 2:49PM EDT | 185.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 190.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621P00200000 | 2024-04-23 9:33AM EDT | 200.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621P00210000 | 2023-09-28 3:19PM EDT | 210.00 | 40.30 | 48.75 | 51.60 | 0.00 | - | 70 | 66 | 103.79% |
| PEP240621P00220000 | 2023-06-27 3:36PM EDT | 220.00 | 34.55 | 31.10 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621P00240000 | 2023-02-27 4:11PM EDT | 240.00 | 65.05 | 58.35 | 60.25 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00270000 | 2023-08-04 3:05PM EDT | 270.00 | 85.15 | 93.55 | 95.35 | 0.00 | - | 1 | 0 | 60.16% |
© 2024 Yahoo. All rights reserved.