PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 145.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 150.00 | 21.40 | 24.75 | 26.40 | 0.00 | - | 2 | 1 | 104.49% |
| PEP240510C00155000 | 2024-05-01 3:42PM EDT | 155.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PEP240510C00160000 | 2024-05-06 3:12PM EDT | 160.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| PEP240510C00162500 | 2024-04-29 10:56AM EDT | 162.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PEP240510C00165000 | 2024-05-06 10:45AM EDT | 165.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| PEP240510C00167500 | 2024-05-03 12:52PM EDT | 167.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 0.00% |
| PEP240510C00170000 | 2024-05-06 11:39AM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| PEP240510C00172500 | 2024-05-03 3:25PM EDT | 172.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 18 | 167 | 0.00% |
| PEP240510C00175000 | 2024-05-06 3:59PM EDT | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 209 | 511 | 0.00% |
| PEP240510C00177500 | 2024-05-06 3:59PM EDT | 177.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,335 | 1,232 | 3.13% |
| PEP240510C00180000 | 2024-05-06 3:57PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 408 | 873 | 6.25% |
| PEP240510C00182500 | 2024-05-06 2:15PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 357 | 6.25% |
| PEP240510C00185000 | 2024-05-03 11:50AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 111 | 12.50% |
| PEP240510C00187500 | 2024-04-29 9:30AM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| PEP240510C00190000 | 2024-04-25 10:15AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| PEP240510C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PEP240510P00150000 | 2024-05-01 3:19PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| PEP240510P00157500 | 2024-04-24 10:08AM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PEP240510P00160000 | 2024-05-06 10:54AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 25.00% |
| PEP240510P00162500 | 2024-05-02 1:26PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 12.50% |
| PEP240510P00165000 | 2024-05-06 12:45PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 12.50% |
| PEP240510P00167500 | 2024-05-06 11:38AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| PEP240510P00170000 | 2024-05-06 3:04PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 199 | 6.25% |
| PEP240510P00172500 | 2024-05-06 3:50PM EDT | 172.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 181 | 230 | 6.25% |
| PEP240510P00175000 | 2024-05-06 3:59PM EDT | 175.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 286 | 793 | 1.56% |
| PEP240510P00177500 | 2024-05-06 3:56PM EDT | 177.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 108 | 263 | 0.00% |
| PEP240510P00180000 | 2024-05-01 9:54AM EDT | 180.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| PEP240510P00182500 | 2024-04-30 9:42AM EDT | 182.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240510P00187500 | 2024-04-25 9:44AM EDT | 187.50 | 7.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240510P00195000 | 2024-05-03 9:49AM EDT | 195.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240510P00197500 | 2024-04-30 3:54PM EDT | 197.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.