PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2024-02-28 4:42PM EDT | 80.00 | 87.20 | 93.75 | 98.50 | 0.00 | - | 2 | 3 | 54.42% |
| PEP250117C00085000 | 2024-04-29 12:28PM EDT | 85.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 63.22% |
| PEP250117C00095000 | 2024-04-26 9:49AM EDT | 95.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP250117C00100000 | 2024-04-23 11:42AM EDT | 100.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00105000 | 2023-12-20 11:55AM EDT | 105.00 | 63.98 | 59.50 | 64.50 | 0.00 | - | 1 | 4 | 0.00% |
| PEP250117C00110000 | 2024-04-08 11:16AM EDT | 110.00 | 61.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250117C00115000 | 2024-04-15 10:00AM EDT | 115.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00125000 | 2024-04-29 9:56AM EDT | 125.00 | 52.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00130000 | 2024-04-26 3:27PM EDT | 130.00 | 48.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00135000 | 2024-04-29 9:50AM EDT | 135.00 | 43.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00140000 | 2024-04-24 11:40AM EDT | 140.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 145.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250117C00150000 | 2024-04-29 1:18PM EDT | 150.00 | 30.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP250117C00155000 | 2024-05-01 9:46AM EDT | 155.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP250117C00160000 | 2024-04-30 3:50PM EDT | 160.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP250117C00165000 | 2024-04-26 1:52PM EDT | 165.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PEP250117C00170000 | 2024-05-01 12:56PM EDT | 170.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250117C00175000 | 2024-04-30 10:35AM EDT | 175.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00180000 | 2024-05-01 1:43PM EDT | 180.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| PEP250117C00185000 | 2024-04-30 12:47PM EDT | 185.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250117C00190000 | 2024-05-01 10:07AM EDT | 190.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PEP250117C00195000 | 2024-05-01 12:06PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250117C00200000 | 2024-05-01 12:30PM EDT | 200.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP250117C00210000 | 2024-04-25 9:41AM EDT | 210.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP250117C00220000 | 2024-04-25 10:07AM EDT | 220.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| PEP250117C00230000 | 2024-04-29 1:19PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PEP250117C00240000 | 2024-04-25 9:56AM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP250117C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP250117C00260000 | 2024-04-25 1:13PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250117C00270000 | 2024-04-24 2:52PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250117C00280000 | 2024-03-20 1:12PM EDT | 280.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 320 | 25.66% |
| PEP250117C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 460 | 24.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 2024-04-18 2:24PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PEP250117P00085000 | 2024-04-25 1:15PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250117P00090000 | 2024-04-26 12:49PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| PEP250117P00095000 | 2024-05-01 12:26PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PEP250117P00100000 | 2024-04-29 1:01PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP250117P00105000 | 2024-04-16 3:02PM EDT | 105.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PEP250117P00110000 | 2024-04-24 10:30AM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| PEP250117P00115000 | 2024-04-23 10:35AM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PEP250117P00120000 | 2024-04-30 1:35PM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PEP250117P00125000 | 2024-05-01 3:19PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PEP250117P00130000 | 2024-04-23 3:10PM EDT | 130.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP250117P00135000 | 2024-04-23 10:40AM EDT | 135.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PEP250117P00140000 | 2024-04-24 2:53PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| PEP250117P00145000 | 2024-04-29 3:51PM EDT | 145.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PEP250117P00150000 | 2024-04-26 11:19AM EDT | 150.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250117P00155000 | 2024-04-26 10:00AM EDT | 155.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250117P00160000 | 2024-05-01 3:08PM EDT | 160.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PEP250117P00165000 | 2024-05-01 3:07PM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250117P00170000 | 2024-04-30 10:02AM EDT | 170.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| PEP250117P00175000 | 2024-04-30 3:35PM EDT | 175.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.05% |
| PEP250117P00180000 | 2024-05-01 3:58PM EDT | 180.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250117P00185000 | 2024-04-30 1:18PM EDT | 185.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00190000 | 2024-04-23 11:43AM EDT | 190.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 195.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 200.00 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 22.02% |
| PEP250117P00210000 | 2024-03-13 2:28PM EDT | 210.00 | 44.90 | 40.05 | 43.95 | 0.00 | - | 28 | 7 | 34.61% |
| PEP250117P00220000 | 2024-03-04 4:38PM EDT | 220.00 | 54.55 | 49.05 | 52.00 | 0.00 | - | 3 | 0 | 34.70% |
| PEP250117P00230000 | 2024-03-26 3:36PM EDT | 230.00 | 57.85 | 51.60 | 55.05 | 0.00 | - | 3 | 3 | 15.94% |
| PEP250117P00240000 | 2024-03-26 3:36PM EDT | 240.00 | 67.87 | 61.55 | 64.55 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250117P00250000 | 2023-03-17 10:26AM EDT | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 57.90% |
| PEP250117P00270000 | 2023-06-29 9:30AM EDT | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 9:49AM EDT | 290.00 | 104.50 | 103.25 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.