PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00170000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 3.15 | 3.15 | 3.60 | +1.31 | +71.20% | 240 | 165 | 20.39% |
| PEP240614C00170000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 3.10 | 3.40 | 3.90 | +0.89 | +40.27% | 219 | 17 | 16.61% |
| PEP240621C00170000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 3.75 | 3.70 | 4.50 | +1.21 | +47.64% | 60 | 3,482 | 17.58% |
| PEP240628C00170000 | 2024-05-31 3:07PM EDT | 2024-06-28 | 3.04 | 4.00 | 5.00 | +0.10 | +3.40% | 45 | 43 | 18.02% |
| PEP240705C00170000 | 2024-05-31 3:48PM EDT | 2024-07-05 | 4.07 | 4.35 | 4.70 | +0.87 | +27.19% | 18 | 41 | 14.52% |
| PEP240719C00170000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 4.95 | 5.45 | 6.50 | +0.57 | +13.01% | 84 | 1,740 | 19.81% |
| PEP240816C00170000 | 2024-05-31 3:15PM EDT | 2024-08-16 | 6.49 | 6.85 | 7.75 | +0.79 | +13.86% | 35 | 111 | 19.84% |
| PEP240920C00170000 | 2024-05-31 3:18PM EDT | 2024-09-20 | 6.85 | 6.90 | 8.55 | +0.10 | +1.48% | 2 | 537 | 18.57% |
| PEP241018C00170000 | 2024-05-29 3:48PM EDT | 2024-10-18 | 7.90 | 8.90 | 9.95 | 0.00 | - | 30 | 759 | 19.95% |
| PEP241220C00170000 | 2024-05-30 1:53PM EDT | 2024-12-20 | 9.77 | 10.80 | 11.95 | 0.00 | - | 10 | 315 | 20.52% |
| PEP250117C00170000 | 2024-05-31 11:38AM EDT | 2025-01-17 | 9.90 | 11.40 | 12.55 | -0.50 | -4.81% | 4 | 2,290 | 20.34% |
| PEP250321C00170000 | 2024-05-28 12:01PM EDT | 2025-03-21 | 13.00 | 12.85 | 13.50 | 0.00 | - | 2 | 6 | 19.59% |
| PEP250620C00170000 | 2024-05-31 10:37AM EDT | 2025-06-20 | 14.20 | 15.10 | 16.55 | +0.07 | +0.50% | 1 | 125 | 21.49% |
| PEP260116C00170000 | 2024-05-31 2:05PM EDT | 2026-01-16 | 17.67 | 18.75 | 19.60 | -0.23 | -1.28% | 2 | 192 | 20.80% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607P00170000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.82 | 0.71 | 0.82 | -1.02 | -55.43% | 77 | 932 | 22.05% |
| PEP240614P00170000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 1.31 | 1.10 | 1.36 | -0.84 | -39.07% | 38 | 72 | 19.78% |
| PEP240621P00170000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 1.82 | 1.44 | 1.65 | -0.88 | -32.59% | 82 | 6,939 | 17.93% |
| PEP240628P00170000 | 2024-05-31 11:17AM EDT | 2024-06-28 | 1.85 | 1.69 | 2.01 | -1.13 | -37.92% | 7 | 62 | 17.51% |
| PEP240705P00170000 | 2024-05-31 12:09PM EDT | 2024-07-05 | 3.50 | 2.01 | 2.28 | +0.40 | +12.90% | 11 | 69 | 16.98% |
| PEP240712P00170000 | 2024-05-31 3:41PM EDT | 2024-07-12 | 3.20 | 2.55 | 3.05 | -0.50 | -13.51% | 121 | 126 | 18.97% |
| PEP240719P00170000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 3.40 | 2.69 | 2.90 | -0.45 | -11.69% | 27 | 2,338 | 16.91% |
| PEP240816P00170000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 3.55 | 2.96 | 4.40 | -0.94 | -20.94% | 20 | 417 | 18.38% |
| PEP240920P00170000 | 2024-05-31 11:43AM EDT | 2024-09-20 | 5.95 | 4.50 | 4.70 | +0.40 | +7.21% | 20 | 750 | 16.02% |
| PEP241018P00170000 | 2024-05-30 3:47PM EDT | 2024-10-18 | 6.40 | 5.15 | 5.60 | 0.00 | - | 9 | 306 | 16.49% |
| PEP241220P00170000 | 2024-05-30 2:47PM EDT | 2024-12-20 | 7.60 | 6.25 | 6.70 | 0.00 | - | 7 | 312 | 15.87% |
| PEP250117P00170000 | 2024-05-31 3:36PM EDT | 2025-01-17 | 7.65 | 6.65 | 7.20 | -0.35 | -4.37% | 2 | 1,993 | 15.81% |
| PEP250321P00170000 | 2024-05-29 10:55AM EDT | 2025-03-21 | 8.33 | 7.05 | 8.35 | 0.00 | - | 3 | 9 | 15.90% |
| PEP250620P00170000 | 2024-05-31 10:08AM EDT | 2025-06-20 | 10.55 | 8.65 | 9.70 | +0.55 | +5.50% | 15 | 695 | 15.84% |
| PEP260116P00170000 | 2024-05-31 3:37PM EDT | 2026-01-16 | 12.35 | 10.65 | 12.20 | -0.30 | -2.37% | 2 | 293 | 15.63% |
© 2024 Yahoo. All rights reserved.