PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00100000 | 2024-02-02 12:17PM EDT | 100.00 | 71.44 | 64.75 | 68.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 130.00 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 0.00% |
| PEP240920C00135000 | 2024-04-26 3:33PM EDT | 135.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 140.00 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 25.15% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 145.00 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 41.24% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 150.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP240920C00155000 | 2024-04-24 12:02PM EDT | 155.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PEP240920C00160000 | 2024-04-25 11:40AM EDT | 160.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP240920C00165000 | 2024-05-01 11:46AM EDT | 165.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240920C00170000 | 2024-04-30 3:05PM EDT | 170.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP240920C00175000 | 2024-05-01 11:53AM EDT | 175.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PEP240920C00180000 | 2024-05-01 2:56PM EDT | 180.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| PEP240920C00185000 | 2024-05-01 3:34PM EDT | 185.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| PEP240920C00190000 | 2024-05-01 3:05PM EDT | 190.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PEP240920C00195000 | 2024-05-01 3:13PM EDT | 195.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PEP240920C00200000 | 2024-04-30 11:40AM EDT | 200.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PEP240920C00210000 | 2024-04-29 2:31PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PEP240920C00220000 | 2024-04-29 1:17PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PEP240920C00230000 | 2024-04-08 10:28AM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240920C00240000 | 2024-04-29 10:21AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240920C00250000 | 2023-12-20 1:54PM EDT | 250.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | - | 0 | 28.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00085000 | 2024-02-12 10:54AM EDT | 85.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 48.93% |
| PEP240920P00090000 | 2024-01-12 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 53.13% |
| PEP240920P00095000 | 2024-03-05 3:43PM EDT | 95.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 2 | 6 | 49.22% |
| PEP240920P00100000 | 2024-04-18 11:05AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP240920P00105000 | 2024-04-29 11:57AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| PEP240920P00110000 | 2024-04-09 3:13PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240920P00115000 | 2024-04-25 9:33AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PEP240920P00120000 | 2024-04-19 11:11AM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PEP240920P00125000 | 2024-04-24 12:36PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240920P00130000 | 2024-04-23 2:00PM EDT | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PEP240920P00135000 | 2024-05-01 11:31AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP240920P00140000 | 2024-04-29 10:21AM EDT | 140.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PEP240920P00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP240920P00150000 | 2024-04-29 11:07AM EDT | 150.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PEP240920P00155000 | 2024-05-01 3:27PM EDT | 155.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP240920P00160000 | 2024-05-01 12:07PM EDT | 160.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PEP240920P00165000 | 2024-05-01 11:34AM EDT | 165.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PEP240920P00170000 | 2024-05-01 10:34AM EDT | 170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| PEP240920P00175000 | 2024-05-01 11:32AM EDT | 175.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.05% |
| PEP240920P00180000 | 2024-04-30 12:33PM EDT | 180.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PEP240920P00185000 | 2024-04-24 2:30PM EDT | 185.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 195.00 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 37.56% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 200.00 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 40.88% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 210.00 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 47.30% |
© 2024 Yahoo. All rights reserved.