Free Trial

PepsiCo (PEP) Options Chain & Prices

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free PEP Stock Alerts
$183.11
+3.65 (+2.03%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

PEP Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$160.00$0.007Put11 - 111625
(-1)		92.45%
(+28.90%)		-0.0026643
5/17/2024$160.00$23.200Call5 - 2599
(-1)		92.45%
(+28.82%)		0.9972975
5/17/2024$165.00$18.204Call1 - 11094
(-16)		76.56%
(+26.15%)		0.9952431
5/17/2024$167.50$0.014Put1 - - 335
(-1)		68.61%
(+24.76%)		-0.0066081
5/17/2024$170.00$0.018Put4 - 13056
(-10)		60.60%
(+23.60%)		-0.0096574
5/17/2024$170.00$13.213Call48321098
(-3)		60.60%
(+23.51%)		0.99030917
5/17/2024$172.50$0.026Put10 - - 847
(+0)		52.45%
(+22.33%)		-0.0148921
5/17/2024$172.50$10.721Call40 - 1210
(+0)		52.45%
(+22.33%)		0.9850747
5/17/2024$175.00$0.039Put50915001853
(-3)		44.05%
(+21.15%)		-0.02461730
5/17/2024$175.00$8.234Call7910562956
(-15)		44.05%
(+21.06%)		0.97534514
5/17/2024$177.50$0.061Put269491733006
(+697)		35.17%
(+18.14%)		-0.04477965
5/17/2024$177.50$5.757Call33216151866
(-20)		34.93%
(+17.48%)		0.955199101
5/17/2024$180.00$0.108Put1,925716809354
(+1)		20.33%
(+5.26%)		-0.094925174
5/17/2024$180.00$3.304Call1,1473493934970
(-175)		18.26%
(+3.19%)		0.905119271
5/17/2024$182.50$0.356Put274956340
(-40)		16.57%
(+1.23%)		-0.333209101
5/17/2024$182.50$1.051Call1,3853016483034
(+9)		16.27%
(+0.60%)		0.667388284
5/17/2024$185.00$1.898Put11 - 101
(+0)		20.52%
(+0.52%)		-0.8831622
5/17/2024$185.00$0.089Call5612981412462
(+47)		17.19%
(-2.71%)		0.12107110
5/17/2024$187.50$0.026Call1605256147
(+0)		23.88%
(-2.70%)		0.03116312
5/17/2024$190.00$0.026Call42 - 1414
(+15)		33.95%
(+0.83%)		0.0221064
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:PEP) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity