PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00140000 | 2024-04-22 10:23AM EDT | 2024-05-17 | 35.50 | 36.15 | 40.10 | 0.00 | - | - | 2 | 64.84% |
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 34.80 | 36.55 | 40.55 | 0.00 | - | 2 | 40 | 62.92% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 2024-07-19 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 35.45% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 2024-09-20 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 0.00% |
| PEP241220C00140000 | 2024-05-02 2:06PM EDT | 2024-12-20 | 38.81 | 38.40 | 42.25 | 0.00 | - | - | 3 | 33.82% |
| PEP250117C00140000 | 2024-04-24 11:40AM EDT | 2025-01-17 | 38.00 | 40.15 | 41.50 | 0.00 | - | 2 | 60 | 29.70% |
| PEP250620C00140000 | 2024-05-06 1:09PM EDT | 2025-06-20 | 40.10 | 41.90 | 45.00 | 0.00 | - | 1 | 14 | 30.99% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 2026-01-16 | 37.50 | 42.25 | 43.25 | 0.00 | - | 1 | 18 | 22.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00140000 | 2024-04-26 10:07AM EDT | 2024-05-17 | 0.19 | 0.00 | 0.77 | 0.00 | - | 2 | 16 | 80.57% |
| PEP240524P00140000 | 2024-04-19 11:14AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.13 | 0.00 | - | 62 | 27 | 78.66% |
| PEP240621P00140000 | 2024-04-29 1:48PM EDT | 2024-06-21 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 2,224 | 48.46% |
| PEP240719P00140000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 0.12 | 0.04 | 0.11 | 0.00 | - | 4 | 207 | 25.20% |
| PEP240920P00140000 | 2024-05-07 11:48AM EDT | 2024-09-20 | 0.34 | 0.28 | 0.33 | -0.12 | -26.09% | 53 | 1,051 | 22.17% |
| PEP241018P00140000 | 2024-04-29 10:23AM EDT | 2024-10-18 | 0.60 | 0.39 | 0.48 | 0.00 | - | 1 | 76 | 21.73% |
| PEP241220P00140000 | 2024-04-24 12:05PM EDT | 2024-12-20 | 1.03 | 0.70 | 0.75 | 0.00 | - | 4 | 163 | 20.34% |
| PEP250117P00140000 | 2024-05-07 1:22PM EDT | 2025-01-17 | 0.93 | 0.64 | 0.95 | -0.22 | -19.13% | 5 | 1,194 | 20.29% |
| PEP250321P00140000 | 2024-04-26 9:45AM EDT | 2025-03-21 | 1.46 | 1.21 | 1.72 | 0.00 | - | 2 | 13 | 21.25% |
| PEP250620P00140000 | 2024-05-02 1:15PM EDT | 2025-06-20 | 2.16 | 1.62 | 2.19 | 0.00 | - | 100 | 402 | 20.15% |
| PEP260116P00140000 | 2024-05-07 12:10PM EDT | 2026-01-16 | 3.44 | 2.27 | 3.55 | +0.14 | +4.24% | 1 | 1,334 | 19.25% |
© 2024 Yahoo. All rights reserved.