Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for PEP (PEPSICO INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 PEP  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

175.15 
 PEPSICO INC       CHANGE

-0.76 
 HIGH 176.23   LOW 173.66   DIVIDEND DATE 2017-08-30 
 OPEN 175.46   CLOSE 175.91   DIVIDEND AMOUNT 0.81 
 BID 0.00   ASK 0.00   YIELD 2.76 
 VOLUME 4,224,204   SPLIT DATE     DATE/TIME: 2024-05-01 
 OPTION VOLUME 12576   IMPLIED VOLATILITY 0.15   HISTORICAL VOL  0.16 
Data used in the screeners below are delayed from April 10, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 PEP  168.95    PEP  Apr 19 '24  162.50  7.85  1.40  0.83%    0.36  1
 PEP  168.95    PEP  May 17 '24  165.00  6.80  2.85  1.69%    0.21  0
 PEP  168.95    PEP  Apr 19 '24  165.00  4.67  0.72  0.43%    0.20  1
 PEP  168.95    PEP  May 17 '24  170.00  3.67  3.67  2.18%    0.19  0
 PEP  168.95    PEP  May 17 '24  175.00  1.60  1.60  0.95%    0.18  0
 PEP  168.95    PEP  Apr 19 '24  167.50  2.67  1.22  0.72%    0.18  1
 PEP  168.95    PEP  Jun 21 '24  165.00  7.57  3.62  2.14%    0.17  1
 PEP  168.95    PEP  Jul 19 '24  170.00  5.95  5.95  3.52%    0.17  2
 PEP  168.95    PEP  Jun 21 '24  170.00  4.85  4.85  2.87%    0.17  1
 PEP  168.95    PEP  Jul 19 '24  165.00  8.55  4.60  2.72%    0.17  2
 PEP  168.95    PEP  Oct 18 '24  165.00  11.68  7.72  4.57%    0.17  5
 PEP  168.95    PEP  Jul 19 '24  175.00  3.65  3.65  2.16%    0.17  2
 PEP  168.95    PEP  Sep 20 '24  165.00  10.52  6.57  3.89%    0.17  4
 PEP  168.95    PEP  Oct 18 '24  170.00  8.60  8.60  5.09%    0.16  5
 PEP  168.95    PEP  Apr 19 '24  170.00  1.25  1.25  0.74%    0.16  1
 PEP  168.95    PEP  Jun 21 '24  175.00  2.60  2.60  1.54%    0.16  1
 PEP  168.95    PEP  Oct 18 '24  175.00  6.22  6.22  3.68%    0.16  5
 PEP  168.95    PEP  Sep 20 '24  175.00  5.33  5.33  3.15%    0.16  4
 PEP  168.95    PEP  Apr 19 '24  172.50  0.48  0.48  0.28%    0.16  1
 PEP  168.95    PEP  Sep 20 '24  170.00  7.40  7.40  4.38%    0.16  4
 PEP  168.95    PEP  Dec 20 '24  175.00  7.90  7.90  4.68%    0.15  7
 PEP  168.95    PEP  Dec 20 '24  165.00  13.07  9.12  5.40%    0.15  7
 PEP  168.95    PEP  Jan 17 '25  165.00  14.00  10.05  5.95%    0.15  8
 PEP  168.95    PEP  Dec 20 '24  170.00  10.12  10.12  5.99%    0.15  7
 PEP  168.95    PEP  Jan 16 '26  170.00  18.30  18.30  10.83%    0.15  20
 PEP  168.95    PEP  Jan 16 '26  165.00  20.60  16.65  9.85%    0.15  20
 PEP  168.95    PEP  Jan 16 '26  175.00  15.78  15.78  9.34%    0.15  20
 PEP  168.95    PEP  Jan 17 '25  170.00  10.95  10.95  6.48%    0.15  8
 PEP  168.95    PEP  Jan 17 '25  175.00  8.43  8.43  4.99%    0.15  8
 PEP  168.95    PEP  Jun 20 '25  175.00  11.40  11.40  6.75%    0.10  13
 PEP  168.95    PEP  Jun 20 '25  170.00  14.20  14.20  8.40%    0.10  13
 PEP  168.95    PEP  Jun 20 '25  165.00  17.20  13.25  7.84%    0.09  13
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.