PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321C00170000 | 2024-04-23 10:12AM EDT | 170.00 | 14.00 | 16.00 | 16.25 | 0.00 | - | - | 1 | 19.98% |
| PEP250321C00175000 | 2024-05-02 12:37PM EDT | 175.00 | 13.09 | 12.95 | 13.20 | 0.00 | - | 1 | 693 | 19.19% |
| PEP250321C00180000 | 2024-04-29 9:41AM EDT | 180.00 | 10.75 | 10.20 | 10.45 | 0.00 | - | 1 | 27 | 18.42% |
| PEP250321C00185000 | 2024-05-03 10:38AM EDT | 185.00 | 7.65 | 7.80 | 8.05 | -0.75 | -8.93% | 2 | 90 | 17.69% |
| PEP250321C00190000 | 2024-05-03 11:10AM EDT | 190.00 | 5.70 | 5.80 | 6.00 | -0.30 | -5.00% | 1 | 3 | 16.98% |
| PEP250321C00195000 | 2024-04-29 11:20AM EDT | 195.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | 1 | 4 | 16.47% |
| PEP250321C00200000 | 2024-04-24 1:07PM EDT | 200.00 | 3.50 | 1.91 | 3.10 | 0.00 | - | - | 12 | 15.94% |
| PEP250321C00210000 | 2024-05-01 3:21PM EDT | 210.00 | 1.51 | 1.16 | 1.47 | 0.00 | - | 2 | 98 | 15.28% |
| PEP250321C00220000 | 2024-04-22 2:16PM EDT | 220.00 | 0.95 | 0.56 | 0.78 | 0.00 | - | - | 2 | 15.46% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250321P00130000 | 2024-04-30 9:47AM EDT | 130.00 | 0.98 | 0.86 | 2.52 | 0.00 | - | 1 | 4 | 28.31% |
| PEP250321P00135000 | 2024-05-02 1:07PM EDT | 135.00 | 1.21 | 0.98 | 1.18 | 0.00 | - | 1 | 2 | 20.73% |
| PEP250321P00140000 | 2024-04-26 9:45AM EDT | 140.00 | 1.46 | 1.43 | 1.77 | 0.00 | - | 2 | 13 | 20.69% |
| PEP250321P00145000 | 2024-04-26 3:24PM EDT | 145.00 | 2.00 | 1.86 | 2.17 | 0.00 | - | 2 | 101 | 19.54% |
| PEP250321P00150000 | 2024-04-29 11:37AM EDT | 150.00 | 2.62 | 2.38 | 2.60 | 0.00 | - | 1 | 25 | 18.24% |
| PEP250321P00155000 | 2024-05-02 11:00AM EDT | 155.00 | 3.10 | 3.15 | 3.35 | 0.00 | - | 3 | 15 | 17.43% |
| PEP250321P00160000 | 2024-05-03 11:38AM EDT | 160.00 | 4.40 | 4.15 | 4.30 | 0.00 | - | 4 | 190 | 16.63% |
| PEP250321P00165000 | 2024-05-03 11:38AM EDT | 165.00 | 5.62 | 5.35 | 5.55 | +0.07 | +1.26% | 3 | 3 | 15.94% |
© 2024 Yahoo. All rights reserved.