PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00080000 | 2024-04-03 10:29AM EDT | 80.00 | 90.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 0.00% |
| PEP260116C00090000 | 2024-04-16 9:33AM EDT | 90.00 | 78.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP260116C00100000 | 2024-04-12 12:46PM EDT | 100.00 | 69.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00105000 | 2024-02-09 11:17AM EDT | 105.00 | 65.85 | 58.55 | 63.40 | 0.00 | - | 1 | 16 | 0.00% |
| PEP260116C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP260116C00115000 | 2024-01-31 10:57AM EDT | 115.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| PEP260116C00120000 | 2024-04-23 10:29AM EDT | 120.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00125000 | 2024-04-22 2:21PM EDT | 125.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP260116C00130000 | 2024-04-29 9:56AM EDT | 130.00 | 50.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00135000 | 2024-04-18 11:49AM EDT | 135.00 | 42.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 140.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 145.00 | 33.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00150000 | 2024-04-25 9:43AM EDT | 150.00 | 39.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00155000 | 2024-04-25 9:32AM EDT | 155.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00160000 | 2024-04-30 9:40AM EDT | 160.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00165000 | 2024-04-30 10:12AM EDT | 165.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00170000 | 2024-05-01 12:07PM EDT | 170.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00175000 | 2024-04-29 10:55AM EDT | 175.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00180000 | 2024-04-30 9:57AM EDT | 180.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PEP260116C00185000 | 2024-04-30 10:48AM EDT | 185.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PEP260116C00190000 | 2024-05-01 9:51AM EDT | 190.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PEP260116C00195000 | 2024-04-30 10:48AM EDT | 195.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PEP260116C00200000 | 2024-05-01 9:35AM EDT | 200.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PEP260116C00210000 | 2024-04-29 9:49AM EDT | 210.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP260116C00220000 | 2024-04-22 3:19PM EDT | 220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP260116C00230000 | 2024-04-24 9:31AM EDT | 230.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| PEP260116C00240000 | 2024-04-05 11:36AM EDT | 240.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| PEP260116C00250000 | 2024-04-24 2:39PM EDT | 250.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP260116C00260000 | 2024-04-19 2:59PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP260116P00085000 | 2024-01-19 3:43PM EDT | 85.00 | 0.83 | 0.27 | 1.15 | 0.00 | - | 4 | 4 | 33.90% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP260116P00095000 | 2024-04-15 2:46PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP260116P00100000 | 2024-04-03 11:42AM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PEP260116P00105000 | 2024-04-16 11:11AM EDT | 105.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP260116P00110000 | 2024-04-30 1:35PM EDT | 110.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP260116P00115000 | 2024-05-01 9:35AM EDT | 115.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP260116P00120000 | 2024-04-25 11:21AM EDT | 120.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP260116P00125000 | 2024-05-01 11:00AM EDT | 125.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP260116P00130000 | 2024-04-23 9:53AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP260116P00135000 | 2024-04-25 11:28AM EDT | 135.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PEP260116P00140000 | 2024-05-01 2:03PM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP260116P00145000 | 2024-04-26 1:22PM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP260116P00150000 | 2024-04-26 11:19AM EDT | 150.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP260116P00155000 | 2024-04-24 3:57PM EDT | 155.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PEP260116P00160000 | 2024-05-01 12:45PM EDT | 160.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP260116P00165000 | 2024-04-26 11:29AM EDT | 165.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PEP260116P00170000 | 2024-04-25 10:41AM EDT | 170.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PEP260116P00175000 | 2024-04-29 10:55AM EDT | 175.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| PEP260116P00180000 | 2024-04-26 12:34PM EDT | 180.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PEP260116P00185000 | 2024-04-26 12:34PM EDT | 185.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PEP260116P00190000 | 2024-04-12 12:21PM EDT | 190.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 200.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PEP260116P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 40.30% |
© 2024 Yahoo. All rights reserved.