PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220C00130000 | 2024-03-01 12:03PM EDT | 130.00 | 38.05 | 46.10 | 49.85 | 0.00 | - | 4 | 3 | 40.55% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 150.00 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 11.16% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 155.00 | 24.35 | 23.70 | 25.70 | 0.00 | - | 1 | 5 | 25.26% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 160.00 | 15.70 | 19.20 | 21.00 | 0.00 | - | 7 | 93 | 22.36% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 165.00 | 19.70 | 15.75 | 19.15 | 0.00 | - | 14 | 293 | 24.88% |
| PEP241220C00170000 | 2024-05-01 1:43PM EDT | 170.00 | 13.75 | 11.75 | 13.80 | -1.65 | -10.71% | 1 | 268 | 20.07% |
| PEP241220C00175000 | 2024-04-25 12:47PM EDT | 175.00 | 10.90 | 8.75 | 10.70 | -1.09 | -9.09% | 1 | 689 | 19.05% |
| PEP241220C00180000 | 2024-05-01 11:26AM EDT | 180.00 | 7.94 | 7.60 | 8.05 | -0.44 | -5.25% | 1 | 224 | 18.20% |
| PEP241220C00185000 | 2024-04-29 3:25PM EDT | 185.00 | 6.05 | 5.60 | 5.80 | 0.00 | - | 1 | 289 | 17.36% |
| PEP241220C00190000 | 2024-05-01 10:07AM EDT | 190.00 | 4.25 | 3.85 | 4.05 | +0.14 | +3.41% | 11 | 172 | 16.72% |
| PEP241220C00195000 | 2024-05-01 2:28PM EDT | 195.00 | 2.73 | 2.59 | 2.77 | -0.09 | -3.19% | 1 | 1,007 | 16.30% |
| PEP241220C00200000 | 2024-05-01 2:45PM EDT | 200.00 | 1.82 | 1.67 | 1.84 | -0.54 | -22.88% | 1 | 625 | 15.96% |
| PEP241220C00210000 | 2024-04-29 12:59PM EDT | 210.00 | 0.76 | 0.68 | 0.74 | 0.00 | - | 2 | 16 | 15.44% |
| PEP241220C00220000 | 2024-04-08 12:35PM EDT | 220.00 | 0.20 | 0.25 | 0.33 | 0.00 | - | - | 1 | 15.65% |
| PEP241220C00230000 | 2024-04-29 1:18PM EDT | 230.00 | 0.15 | 0.07 | 0.16 | 0.00 | - | 4 | 73 | 16.11% |
| PEP241220C00240000 | 2024-04-25 9:57AM EDT | 240.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 4 | 107 | 29.96% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220P00105000 | 2024-04-29 1:03PM EDT | 105.00 | 0.11 | 0.00 | 2.26 | 0.00 | - | 2 | 13 | 48.50% |
| PEP241220P00110000 | 2024-04-10 1:04PM EDT | 110.00 | 0.31 | 0.16 | 0.22 | 0.00 | - | 1 | 3 | 28.17% |
| PEP241220P00115000 | 2024-04-15 9:30AM EDT | 115.00 | 0.50 | 0.19 | 0.28 | 0.00 | - | 1 | 2 | 26.76% |
| PEP241220P00120000 | 2024-04-25 2:59PM EDT | 120.00 | 0.31 | 0.27 | 0.36 | 0.00 | - | 2 | 33 | 25.44% |
| PEP241220P00125000 | 2024-04-23 10:14AM EDT | 125.00 | 0.60 | 0.37 | 0.46 | 0.00 | - | 2 | 106 | 24.13% |
| PEP241220P00130000 | 2024-04-24 3:00PM EDT | 130.00 | 0.57 | 0.56 | 0.65 | 0.00 | - | 1 | 47 | 23.32% |
| PEP241220P00135000 | 2024-04-25 2:48PM EDT | 135.00 | 0.74 | 0.74 | 0.79 | +0.01 | +1.37% | 1 | 92 | 21.79% |
| PEP241220P00140000 | 2024-04-24 12:05PM EDT | 140.00 | 1.03 | 0.80 | 1.04 | 0.00 | - | 4 | 163 | 20.67% |
| PEP241220P00145000 | 2024-04-30 9:42AM EDT | 145.00 | 1.40 | 1.27 | 1.38 | 0.00 | - | 1 | 17 | 19.61% |
| PEP241220P00150000 | 2024-04-30 1:25PM EDT | 150.00 | 1.76 | 1.75 | 1.93 | 0.00 | - | 1 | 118 | 18.89% |
| PEP241220P00155000 | 2024-04-30 1:25PM EDT | 155.00 | 2.38 | 2.21 | 2.70 | 0.00 | - | 1 | 337 | 18.27% |
| PEP241220P00160000 | 2024-05-01 3:09PM EDT | 160.00 | 3.10 | 3.30 | 3.40 | -0.17 | -5.20% | 5 | 786 | 16.93% |
| PEP241220P00165000 | 2024-05-01 3:08PM EDT | 165.00 | 4.20 | 4.45 | 4.60 | +0.25 | +6.33% | 1 | 113 | 16.18% |
| PEP241220P00170000 | 2024-04-24 3:57PM EDT | 170.00 | 5.45 | 6.05 | 6.20 | 0.00 | - | 10 | 258 | 15.53% |
| PEP241220P00175000 | 2024-04-30 3:46PM EDT | 175.00 | 7.82 | 7.85 | 8.10 | 0.00 | - | 5 | 233 | 14.67% |
| PEP241220P00180000 | 2024-04-29 10:51AM EDT | 180.00 | 10.05 | 10.20 | 10.50 | 0.00 | - | 16 | 128 | 13.87% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 185.00 | 16.25 | 12.90 | 14.15 | 0.00 | - | 1 | 6 | 14.51% |
© 2024 Yahoo. All rights reserved.