PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018C00115000 | 2024-02-27 3:46PM EDT | 115.00 | 53.75 | 59.70 | 63.65 | 0.00 | - | - | 0 | 55.14% |
| PEP241018C00125000 | 2024-04-22 10:17AM EDT | 125.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 46.15% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 145.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 150.00 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 28.02% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 155.00 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 26.56% |
| PEP241018C00160000 | 2024-05-01 3:12PM EDT | 160.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| PEP241018C00165000 | 2024-04-24 3:36PM EDT | 165.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 0.00% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 170.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 0.00% |
| PEP241018C00175000 | 2024-05-01 9:50AM EDT | 175.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 431 | 0.00% |
| PEP241018C00180000 | 2024-05-01 1:00PM EDT | 180.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 5 | 375 | 0.78% |
| PEP241018C00185000 | 2024-05-01 10:54AM EDT | 185.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 675 | 1.56% |
| PEP241018C00190000 | 2024-05-01 12:37PM EDT | 190.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 9 | 583 | 3.13% |
| PEP241018C00195000 | 2024-05-01 11:32AM EDT | 195.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 3.13% |
| PEP241018C00200000 | 2024-05-01 1:19PM EDT | 200.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 4,652 | 3.13% |
| PEP241018C00210000 | 2024-05-01 11:08AM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 511 | 6.25% |
| PEP241018C00220000 | 2024-04-29 1:18PM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 6.25% |
| PEP241018C00230000 | 2024-04-25 2:21PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018P00100000 | 2024-03-12 2:13PM EDT | 100.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 42.73% |
| PEP241018P00105000 | 2024-04-25 1:17PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PEP241018P00110000 | 2024-04-25 1:17PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| PEP241018P00115000 | 2024-04-10 1:04PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| PEP241018P00120000 | 2024-04-30 10:48AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PEP241018P00125000 | 2024-03-28 1:00PM EDT | 125.00 | 0.28 | 0.19 | 0.24 | 0.00 | - | 2 | 1 | 25.22% |
| PEP241018P00130000 | 2024-04-23 3:17PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 12.50% |
| PEP241018P00135000 | 2024-04-24 10:51AM EDT | 135.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 6.25% |
| PEP241018P00140000 | 2024-04-29 10:23AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| PEP241018P00145000 | 2024-05-01 3:06PM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,027 | 6.25% |
| PEP241018P00150000 | 2024-05-01 2:05PM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| PEP241018P00155000 | 2024-04-26 12:02PM EDT | 155.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 621 | 3.13% |
| PEP241018P00160000 | 2024-04-25 12:56PM EDT | 160.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 28 | 336 | 3.13% |
| PEP241018P00165000 | 2024-05-01 3:54PM EDT | 165.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 15 | 192 | 1.56% |
| PEP241018P00170000 | 2024-04-29 3:30PM EDT | 170.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 238 | 0.78% |
| PEP241018P00175000 | 2024-05-01 1:33PM EDT | 175.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 178 | 0.05% |
| PEP241018P00180000 | 2024-04-29 12:33PM EDT | 180.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 110 | 214 | 0.00% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 185.00 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 17.10% |
| PEP241018P00190000 | 2024-04-26 10:15AM EDT | 190.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 195.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.