PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 2024-05-10 | 30.35 | 31.25 | 34.85 | 0.00 | - | 11 | 11 | 91.80% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 2024-05-17 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 2024-06-21 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 52.53% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 32.30 | 30.40 | 32.35 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 33.13% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 2024-10-18 | 30.05 | 32.85 | 36.60 | 0.00 | - | 2 | 60 | 33.69% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 2025-01-17 | 31.50 | 35.55 | 37.85 | 0.00 | - | 2 | 40 | 30.41% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 38.85 | 37.75 | 39.45 | 0.00 | - | 4 | 6 | 27.17% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 2026-01-16 | 33.36 | 39.70 | 42.50 | 0.00 | - | 1 | 32 | 26.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 85.16% |
| PEP240517P00145000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.06 | +0.05 | +500.00% | 1 | 87 | 50.39% |
| PEP240524P00145000 | 2024-04-23 11:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 1.27 | 0.00 | - | 81 | 29 | 63.18% |
| PEP240621P00145000 | 2024-05-07 9:50AM EDT | 2024-06-21 | 0.05 | 0.01 | 1.29 | -0.01 | -16.67% | 1 | 1,036 | 46.34% |
| PEP240719P00145000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.17 | 0.00 | - | 3 | 125 | 23.68% |
| PEP240920P00145000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.58 | 0.33 | 0.50 | 0.00 | - | 10 | 364 | 21.22% |
| PEP241018P00145000 | 2024-05-07 2:42PM EDT | 2024-10-18 | 0.60 | 0.53 | 0.59 | -0.15 | -20.00% | 2 | 1,027 | 20.02% |
| PEP241220P00145000 | 2024-05-07 10:52AM EDT | 2024-12-20 | 1.03 | 0.94 | 0.99 | -0.37 | -26.43% | 1 | 17 | 19.24% |
| PEP250117P00145000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 1.24 | 1.11 | 1.20 | -0.27 | -17.88% | 42 | 2,946 | 19.09% |
| PEP250321P00145000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 2.00 | 1.44 | 2.11 | 0.00 | - | 2 | 101 | 20.17% |
| PEP250620P00145000 | 2024-04-29 11:38AM EDT | 2025-06-20 | 2.79 | 1.84 | 2.42 | 0.00 | - | 1 | 279 | 18.60% |
| PEP260116P00145000 | 2024-05-07 9:41AM EDT | 2026-01-16 | 4.09 | 2.60 | 4.25 | -0.31 | -7.05% | 2 | 173 | 18.55% |
© 2024 Yahoo. All rights reserved.