PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 130.00 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 25.70% |
| PEP250620C00140000 | 2024-04-25 11:17AM EDT | 140.00 | 43.04 | 38.00 | 40.60 | 0.00 | - | 4 | 14 | 26.67% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 145.00 | 38.85 | 35.80 | 36.35 | 0.00 | - | 4 | 6 | 25.45% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 150.00 | 27.10 | 30.90 | 34.20 | 0.00 | - | 1 | 2 | 27.67% |
| PEP250620C00155000 | 2024-04-23 9:36AM EDT | 155.00 | 25.62 | 27.90 | 28.85 | 0.00 | - | - | 1 | 24.14% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 160.00 | 23.50 | 24.25 | 25.75 | 0.00 | - | 1 | 3 | 24.08% |
| PEP250620C00165000 | 2024-04-29 2:45PM EDT | 165.00 | 21.55 | 20.80 | 21.30 | 0.00 | - | 3 | 18 | 21.75% |
| PEP250620C00170000 | 2024-05-01 12:43PM EDT | 170.00 | 18.32 | 16.55 | 20.00 | +0.07 | +0.38% | 2 | 119 | 23.62% |
| PEP250620C00175000 | 2024-05-01 9:42AM EDT | 175.00 | 14.39 | 13.65 | 15.05 | -1.66 | -10.34% | 2 | 66 | 20.13% |
| PEP250620C00180000 | 2024-04-29 12:41PM EDT | 180.00 | 12.57 | 9.75 | 12.40 | 0.00 | - | 2 | 60 | 19.48% |
| PEP250620C00185000 | 2024-04-26 9:30AM EDT | 185.00 | 9.85 | 8.90 | 9.95 | 0.00 | - | 1 | 649 | 18.74% |
| PEP250620C00190000 | 2024-04-30 1:07PM EDT | 190.00 | 7.92 | 7.55 | 8.95 | 0.00 | - | 2 | 28 | 19.66% |
| PEP250620C00195000 | 2024-05-01 3:48PM EDT | 195.00 | 5.99 | 5.80 | 6.15 | -0.96 | -13.81% | 1 | 28 | 17.66% |
| PEP250620C00200000 | 2024-04-22 10:41AM EDT | 200.00 | 5.20 | 4.35 | 4.65 | 0.00 | - | 19 | 441 | 17.11% |
| PEP250620C00210000 | 2024-04-26 12:22PM EDT | 210.00 | 2.71 | 1.54 | 2.82 | 0.00 | - | 3 | 214 | 16.86% |
| PEP250620C00220000 | 2024-04-23 11:22AM EDT | 220.00 | 1.10 | 1.19 | 1.36 | 0.00 | - | 1 | 41 | 15.86% |
| PEP250620C00230000 | 2024-04-03 9:30AM EDT | 230.00 | 0.48 | 0.59 | 0.81 | 0.00 | - | 1 | 2 | 16.04% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620P00095000 | 2024-04-18 3:14PM EDT | 95.00 | 0.48 | 0.00 | 4.60 | 0.00 | - | - | 1 | 51.47% |
| PEP250620P00100000 | 2024-04-16 3:02PM EDT | 100.00 | 0.42 | 0.00 | 4.65 | 0.00 | - | - | 4 | 48.19% |
| PEP250620P00110000 | 2024-04-18 1:53PM EDT | 110.00 | 0.90 | 0.00 | 4.85 | 0.00 | - | - | 2 | 42.36% |
| PEP250620P00115000 | 2024-04-23 9:50AM EDT | 115.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 2 | 24 | 39.73% |
| PEP250620P00120000 | 2024-04-18 1:53PM EDT | 120.00 | 1.28 | 0.00 | 5.00 | 0.00 | - | 2 | 14 | 36.77% |
| PEP250620P00125000 | 2024-04-22 11:26AM EDT | 125.00 | 1.24 | 0.81 | 1.70 | 0.00 | - | 1 | 6 | 24.20% |
| PEP250620P00130000 | 2024-03-26 3:05PM EDT | 130.00 | 1.78 | 1.28 | 1.60 | 0.00 | - | 1 | 53 | 21.63% |
| PEP250620P00135000 | 2024-04-09 9:33AM EDT | 135.00 | 2.50 | 1.72 | 2.13 | 0.00 | - | 1 | 5 | 21.17% |
| PEP250620P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 3.20 | 2.12 | 2.57 | 0.00 | - | 1 | 303 | 20.15% |
| PEP250620P00145000 | 2024-04-29 11:38AM EDT | 145.00 | 2.79 | 2.79 | 3.85 | 0.00 | - | 1 | 279 | 20.79% |
| PEP250620P00150000 | 2024-04-29 11:38AM EDT | 150.00 | 3.48 | 2.93 | 3.75 | 0.00 | - | 1 | 28 | 18.15% |
| PEP250620P00155000 | 2024-05-01 11:11AM EDT | 155.00 | 4.57 | 2.83 | 4.65 | +0.15 | +3.39% | 1 | 25 | 17.37% |
| PEP250620P00160000 | 2024-04-23 10:30AM EDT | 160.00 | 7.10 | 4.10 | 5.75 | 0.00 | - | 1 | 87 | 16.61% |
| PEP250620P00165000 | 2024-04-25 2:03PM EDT | 165.00 | 6.45 | 6.60 | 8.75 | 0.00 | - | 2 | 213 | 18.30% |
| PEP250620P00170000 | 2024-04-24 3:41PM EDT | 170.00 | 7.86 | 7.70 | 8.85 | 0.00 | - | 1 | 38 | 15.34% |
| PEP250620P00175000 | 2024-04-24 1:15PM EDT | 175.00 | 10.19 | 10.45 | 10.70 | 0.00 | - | 1 | 147 | 14.50% |
| PEP250620P00180000 | 2024-04-25 10:56AM EDT | 180.00 | 11.70 | 12.55 | 12.95 | 0.00 | - | - | 509 | 13.72% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 210.00 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 18.53% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 220.00 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 30.47% |
© 2024 Yahoo. All rights reserved.