PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00135000 | 2024-04-17 10:32AM EDT | 2024-05-17 | 34.30 | 41.20 | 45.05 | 0.00 | - | - | 1 | 76.95% |
| PEP240621C00135000 | 2024-04-11 9:30AM EDT | 2024-06-21 | 35.84 | 41.60 | 45.30 | 0.00 | - | 1 | 61 | 68.26% |
| PEP240719C00135000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 40.07 | 41.65 | 45.50 | 0.00 | - | 1 | 1 | 54.99% |
| PEP240920C00135000 | 2024-04-26 3:33PM EDT | 2024-09-20 | 42.75 | 42.25 | 46.35 | 0.00 | - | 1 | 53 | 44.31% |
| PEP250117C00135000 | 2024-04-29 9:50AM EDT | 2025-01-17 | 43.49 | 43.30 | 47.00 | 0.00 | - | 1 | 59 | 34.42% |
| PEP260116C00135000 | 2024-04-18 11:49AM EDT | 2026-01-16 | 42.77 | 47.65 | 49.30 | 0.00 | - | 10 | 136 | 26.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00135000 | 2024-04-22 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 12 | 91.60% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 2024-05-24 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 30 | 90.45% |
| PEP240531P00135000 | 2024-04-17 11:46AM EDT | 2024-05-31 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 0 | 67.72% |
| PEP240621P00135000 | 2024-05-03 12:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 562 | 58.08% |
| PEP240719P00135000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 0.07 | 0.02 | 1.83 | 0.00 | - | 4 | 66 | 50.28% |
| PEP240920P00135000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 0.35 | 0.12 | 0.32 | 0.00 | - | 2 | 371 | 24.90% |
| PEP241018P00135000 | 2024-04-24 10:51AM EDT | 2024-10-18 | 0.52 | 0.20 | 0.37 | 0.00 | - | 2 | 276 | 23.29% |
| PEP241220P00135000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 0.74 | 0.44 | 0.69 | 0.00 | - | 1 | 91 | 22.43% |
| PEP250117P00135000 | 2024-04-23 10:40AM EDT | 2025-01-17 | 1.18 | 0.62 | 0.74 | 0.00 | - | 6 | 327 | 21.49% |
| PEP250321P00135000 | 2024-05-02 1:07PM EDT | 2025-03-21 | 1.21 | 0.91 | 1.31 | 0.00 | - | 1 | 2 | 22.02% |
| PEP250620P00135000 | 2024-04-09 9:33AM EDT | 2025-06-20 | 2.50 | 1.25 | 1.92 | 0.00 | - | 1 | 5 | 21.54% |
| PEP260116P00135000 | 2024-05-07 10:38AM EDT | 2026-01-16 | 2.84 | 1.99 | 3.00 | -0.11 | -3.73% | 2 | 167 | 20.08% |
© 2024 Yahoo. All rights reserved.