PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240705C00150000 | 2024-06-12 12:42PM EDT | 150.00 | 13.85 | 17.45 | 18.30 | 0.00 | - | - | 1 | 51.64% |
| PEP240705C00155000 | 2024-06-14 1:35PM EDT | 155.00 | 9.79 | 11.10 | 14.85 | 0.00 | - | 102 | 5 | 58.40% |
| PEP240705C00160000 | 2024-06-17 11:10AM EDT | 160.00 | 6.00 | 7.10 | 8.10 | 0.00 | - | 3 | 14 | 26.29% |
| PEP240705C00162500 | 2024-06-17 10:47AM EDT | 162.50 | 3.75 | 4.60 | 6.70 | +3.75 | - | - | 1 | 30.98% |
| PEP240705C00165000 | 2024-06-21 3:28PM EDT | 165.00 | 3.38 | 2.89 | 3.80 | +0.38 | +12.67% | 99 | 220 | 19.95% |
| PEP240705C00167500 | 2024-06-21 3:55PM EDT | 167.50 | 2.03 | 1.67 | 2.02 | +2.03 | - | 58 | 46 | 16.88% |
| PEP240705C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 0.87 | 0.80 | 0.91 | +0.20 | +29.85% | 1,191 | 796 | 15.60% |
| PEP240705C00172500 | 2024-06-21 3:49PM EDT | 172.50 | 0.30 | 0.29 | 0.40 | +0.30 | - | 145 | 185 | 15.82% |
| PEP240705C00175000 | 2024-06-21 3:48PM EDT | 175.00 | 0.10 | 0.09 | 0.19 | -0.05 | -33.33% | 59 | 1,300 | 16.82% |
| PEP240705C00180000 | 2024-06-21 11:12AM EDT | 180.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 36 | 1,516 | 21.53% |
| PEP240705C00182500 | 2024-06-17 12:48PM EDT | 182.50 | 0.05 | 0.01 | 0.40 | +0.05 | - | - | 4 | 33.01% |
| PEP240705C00185000 | 2024-06-21 10:54AM EDT | 185.00 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 1 | 112 | 28.42% |
| PEP240705C00190000 | 2024-06-18 9:41AM EDT | 190.00 | 0.04 | 0.01 | 0.58 | 0.00 | - | 2 | 2 | 47.90% |
| PEP240705C00195000 | 2024-06-04 11:14AM EDT | 195.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | 1 | 0 | 55.03% |
| PEP240705C00200000 | 2024-06-17 9:34AM EDT | 200.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 27 | 41.99% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240705P00130000 | 2024-06-14 9:30AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 53.52% |
| PEP240705P00140000 | 2024-06-20 10:04AM EDT | 140.00 | 0.06 | 0.01 | 0.38 | +0.06 | - | - | 3 | 51.47% |
| PEP240705P00145000 | 2024-06-14 1:27PM EDT | 145.00 | 0.45 | 0.00 | 0.44 | 0.00 | - | 1 | 7 | 50.64% |
| PEP240705P00150000 | 2024-06-14 3:17PM EDT | 150.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 3 | 11 | 44.73% |
| PEP240705P00155000 | 2024-06-21 3:35PM EDT | 155.00 | 0.03 | 0.04 | 0.10 | -0.07 | -70.00% | 91 | 281 | 22.56% |
| PEP240705P00157500 | 2024-06-18 3:19PM EDT | 157.50 | 0.20 | 0.07 | 0.16 | +0.20 | - | - | 12 | 20.46% |
| PEP240705P00160000 | 2024-06-21 3:12PM EDT | 160.00 | 0.17 | 0.16 | 0.22 | -0.15 | -46.87% | 24 | 484 | 17.46% |
| PEP240705P00162500 | 2024-06-21 3:29PM EDT | 162.50 | 0.39 | 0.35 | 0.44 | +0.39 | - | 7 | 33 | 15.92% |
| PEP240705P00165000 | 2024-06-21 3:55PM EDT | 165.00 | 0.89 | 0.80 | 0.92 | -0.27 | -23.28% | 596 | 1,084 | 14.71% |
| PEP240705P00167500 | 2024-06-21 3:49PM EDT | 167.50 | 1.89 | 1.65 | 2.02 | +1.89 | - | 664 | 12 | 15.14% |
| PEP240705P00170000 | 2024-06-21 2:30PM EDT | 170.00 | 2.72 | 3.15 | 4.35 | -0.98 | -26.49% | 19 | 162 | 21.90% |
| PEP240705P00172500 | 2024-06-21 2:24PM EDT | 172.50 | 4.69 | 5.15 | 6.90 | +4.69 | - | 1 | 1 | 29.10% |
| PEP240705P00175000 | 2024-06-14 9:43AM EDT | 175.00 | 11.50 | 7.50 | 8.85 | 0.00 | - | 2 | 12 | 29.57% |
| PEP240705P00180000 | 2024-06-17 12:20PM EDT | 180.00 | 14.90 | 12.40 | 13.90 | 0.00 | - | 1 | 0 | 40.33% |
| PEP240705P00185000 | 2024-06-04 10:49AM EDT | 185.00 | 13.51 | 17.40 | 19.10 | 0.00 | - | 1 | 0 | 52.17% |
© 2024 Yahoo. All rights reserved.