PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816C00130000 | 2024-06-21 2:17PM EDT | 130.00 | 38.86 | 36.90 | 40.45 | +4.96 | +14.63% | 1 | 1 | 50.93% |
| PEP240816C00140000 | 2024-06-17 9:46AM EDT | 140.00 | 25.90 | 27.00 | 30.65 | 0.00 | - | 16 | 16 | 53.06% |
| PEP240816C00150000 | 2024-06-17 2:11PM EDT | 150.00 | 17.75 | 18.75 | 19.40 | 0.00 | - | 5 | 27 | 32.37% |
| PEP240816C00155000 | 2024-06-21 1:20PM EDT | 155.00 | 14.20 | 14.35 | 15.45 | +0.81 | +6.05% | 2 | 41 | 31.38% |
| PEP240816C00160000 | 2024-06-21 1:33PM EDT | 160.00 | 10.00 | 9.10 | 10.55 | +0.15 | +1.52% | 22 | 72 | 24.66% |
| PEP240816C00165000 | 2024-06-21 3:15PM EDT | 165.00 | 6.48 | 6.45 | 6.60 | +0.46 | +7.64% | 100 | 481 | 20.92% |
| PEP240816C00170000 | 2024-06-21 2:51PM EDT | 170.00 | 3.85 | 3.65 | 3.80 | +0.52 | +15.62% | 172 | 1,327 | 19.31% |
| PEP240816C00175000 | 2024-06-21 3:50PM EDT | 175.00 | 1.51 | 1.79 | 1.88 | -0.17 | -10.12% | 224 | 420 | 18.04% |
| PEP240816C00180000 | 2024-06-21 3:23PM EDT | 180.00 | 0.80 | 0.79 | 0.87 | +0.12 | +17.65% | 126 | 2,967 | 17.68% |
| PEP240816C00185000 | 2024-06-21 12:28PM EDT | 185.00 | 0.33 | 0.31 | 0.38 | +0.03 | +10.00% | 14 | 1,020 | 17.68% |
| PEP240816C00190000 | 2024-06-21 3:54PM EDT | 190.00 | 0.20 | 0.09 | 0.25 | +0.07 | +53.85% | 3 | 667 | 19.39% |
| PEP240816C00195000 | 2024-06-21 2:47PM EDT | 195.00 | 0.11 | 0.09 | 0.15 | +0.02 | +22.22% | 10 | 1,231 | 20.56% |
| PEP240816C00200000 | 2024-06-06 10:04AM EDT | 200.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 1 | 69 | 24.41% |
| PEP240816C00210000 | 2024-05-23 1:44PM EDT | 210.00 | 0.16 | 0.01 | 1.29 | 0.00 | - | - | 0 | 43.41% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816P00130000 | 2024-06-14 3:47PM EDT | 130.00 | 0.15 | 0.03 | 0.43 | 0.00 | - | 1 | 21 | 38.77% |
| PEP240816P00140000 | 2024-06-21 2:06PM EDT | 140.00 | 0.38 | 0.18 | 0.38 | +0.15 | +65.22% | 4 | 4 | 28.42% |
| PEP240816P00145000 | 2024-06-18 3:42PM EDT | 145.00 | 0.31 | 0.24 | 0.58 | 0.00 | - | 111 | 116 | 26.27% |
| PEP240816P00150000 | 2024-06-21 11:10AM EDT | 150.00 | 0.45 | 0.43 | 0.55 | -0.01 | -2.17% | 24 | 61 | 21.07% |
| PEP240816P00155000 | 2024-06-21 2:48PM EDT | 155.00 | 0.76 | 0.77 | 0.87 | -0.04 | -5.00% | 44 | 1,668 | 18.60% |
| PEP240816P00160000 | 2024-06-21 3:16PM EDT | 160.00 | 1.55 | 1.50 | 1.60 | -0.08 | -4.91% | 149 | 309 | 16.96% |
| PEP240816P00165000 | 2024-06-21 3:55PM EDT | 165.00 | 2.83 | 2.85 | 2.94 | -0.32 | -10.16% | 33 | 300 | 15.46% |
| PEP240816P00170000 | 2024-06-21 2:45PM EDT | 170.00 | 4.95 | 5.05 | 5.25 | -0.50 | -9.17% | 29 | 599 | 14.31% |
| PEP240816P00175000 | 2024-06-17 1:57PM EDT | 175.00 | 9.60 | 8.05 | 9.95 | 0.00 | - | 3 | 267 | 19.65% |
| PEP240816P00180000 | 2024-06-14 3:57PM EDT | 180.00 | 16.95 | 10.65 | 14.30 | 0.00 | - | 110 | 111 | 21.88% |
| PEP240816P00185000 | 2024-06-14 9:53AM EDT | 185.00 | 22.24 | 17.45 | 19.90 | 0.00 | - | 1 | 1 | 29.94% |
| PEP240816P00190000 | 2024-06-10 2:54PM EDT | 190.00 | 23.85 | 22.45 | 24.90 | 0.00 | - | 45 | 0 | 34.52% |
© 2024 Yahoo. All rights reserved.