PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719C00120000 | 2024-04-25 12:24PM EDT | 120.00 | 58.06 | 54.00 | 58.40 | 0.00 | - | 1 | 1 | 53.98% |
| PEP240719C00135000 | 2024-04-19 3:28PM EDT | 135.00 | 40.07 | 39.10 | 43.00 | 0.00 | - | 1 | 1 | 53.15% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 140.00 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 51.93% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 145.00 | 32.30 | 30.40 | 32.35 | 0.00 | - | 1 | 0 | 38.87% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 150.00 | 27.14 | 24.35 | 28.50 | 0.00 | - | 5 | 10 | 39.70% |
| PEP240719C00155000 | 2024-04-22 1:26PM EDT | 155.00 | 23.00 | 19.50 | 22.00 | 0.00 | - | 3 | 58 | 27.19% |
| PEP240719C00160000 | 2024-04-19 1:28PM EDT | 160.00 | 15.67 | 15.05 | 17.30 | 0.00 | - | 4 | 121 | 23.74% |
| PEP240719C00165000 | 2024-04-29 3:57PM EDT | 165.00 | 13.05 | 10.80 | 13.45 | 0.00 | - | 7 | 500 | 23.06% |
| PEP240719C00170000 | 2024-04-30 10:14AM EDT | 170.00 | 8.85 | 8.15 | 8.70 | 0.00 | - | 6 | 1,808 | 17.99% |
| PEP240719C00175000 | 2024-05-01 3:16PM EDT | 175.00 | 5.85 | 5.30 | 5.50 | -0.05 | -0.85% | 78 | 1,733 | 16.69% |
| PEP240719C00180000 | 2024-05-01 3:37PM EDT | 180.00 | 3.36 | 2.99 | 3.15 | -0.04 | -1.18% | 189 | 3,049 | 15.84% |
| PEP240719C00185000 | 2024-05-01 3:00PM EDT | 185.00 | 1.63 | 1.47 | 1.56 | -0.12 | -6.86% | 25 | 2,833 | 15.03% |
| PEP240719C00190000 | 2024-05-01 3:38PM EDT | 190.00 | 0.73 | 0.56 | 0.73 | +0.03 | +4.29% | 33 | 1,413 | 14.80% |
| PEP240719C00195000 | 2024-05-01 1:52PM EDT | 195.00 | 0.34 | 0.27 | 0.33 | -0.07 | -17.07% | 3 | 1,369 | 14.84% |
| PEP240719C00200000 | 2024-04-30 10:32AM EDT | 200.00 | 0.12 | 0.10 | 0.17 | 0.00 | - | 3 | 242 | 15.43% |
| PEP240719C00210000 | 2024-05-01 12:51PM EDT | 210.00 | 0.06 | 0.01 | 0.07 | +0.02 | +50.00% | 3 | 74 | 17.48% |
| PEP240719C00220000 | 2024-04-19 3:13PM EDT | 220.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 67 | 35.72% |
| PEP240719C00230000 | 2024-02-01 1:52PM EDT | 230.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 28.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719P00085000 | 2024-04-01 3:18PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 51.56% |
| PEP240719P00090000 | 2024-01-11 11:41AM EDT | 90.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 1 | 60.45% |
| PEP240719P00095000 | 2024-02-05 2:43PM EDT | 95.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| PEP240719P00100000 | 2024-02-07 1:49PM EDT | 100.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 2 | 3 | 53.61% |
| PEP240719P00105000 | 2024-03-22 2:02PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 42.38% |
| PEP240719P00110000 | 2024-04-19 9:56AM EDT | 110.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 18 | 57.89% |
| PEP240719P00115000 | 2024-04-18 11:06AM EDT | 115.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 26 | 53.13% |
| PEP240719P00120000 | 2024-04-02 1:46PM EDT | 120.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 2 | 21 | 56.57% |
| PEP240719P00125000 | 2024-04-24 1:25PM EDT | 125.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 60 | 61 | 51.69% |
| PEP240719P00130000 | 2024-04-17 2:25PM EDT | 130.00 | 0.21 | 0.02 | 1.31 | 0.00 | - | 10 | 47 | 47.05% |
| PEP240719P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.14 | 0.07 | 0.12 | 0.00 | - | 3 | 67 | 26.56% |
| PEP240719P00140000 | 2024-04-24 2:31PM EDT | 140.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 1 | 208 | 24.37% |
| PEP240719P00145000 | 2024-04-29 2:42PM EDT | 145.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 3 | 125 | 22.24% |
| PEP240719P00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.32 | 0.27 | 0.34 | 0.00 | - | 9 | 1,149 | 20.53% |
| PEP240719P00155000 | 2024-05-01 10:59AM EDT | 155.00 | 0.60 | 0.48 | 0.53 | +0.12 | +25.00% | 1 | 795 | 18.80% |
| PEP240719P00160000 | 2024-05-01 10:59AM EDT | 160.00 | 0.78 | 0.73 | 0.87 | -0.04 | -4.88% | 4 | 1,531 | 17.24% |
| PEP240719P00165000 | 2024-05-01 2:47PM EDT | 165.00 | 1.38 | 1.45 | 1.63 | -0.12 | -8.00% | 148 | 1,185 | 16.50% |
| PEP240719P00170000 | 2024-05-01 3:44PM EDT | 170.00 | 2.51 | 2.61 | 2.74 | -0.20 | -7.38% | 957 | 1,165 | 15.27% |
| PEP240719P00175000 | 2024-05-01 2:31PM EDT | 175.00 | 4.50 | 4.50 | 4.65 | -0.10 | -2.17% | 36 | 1,292 | 14.55% |
| PEP240719P00180000 | 2024-04-29 12:42PM EDT | 180.00 | 6.80 | 7.20 | 8.40 | 0.00 | - | 10 | 139 | 17.15% |
| PEP240719P00185000 | 2024-04-25 9:54AM EDT | 185.00 | 8.50 | 10.30 | 11.95 | 0.00 | - | - | 6 | 17.16% |
| PEP240719P00190000 | 2024-02-02 4:53PM EDT | 190.00 | 19.55 | 23.50 | 27.35 | 0.00 | - | 2 | 0 | 50.25% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 195.00 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 44.24% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 200.00 | 26.42 | 24.45 | 26.85 | 0.00 | - | - | 2 | 28.22% |
© 2024 Yahoo. All rights reserved.