PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 2024-05-10 | 21.40 | 24.75 | 26.40 | 0.00 | - | 2 | 1 | 0.00% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 2024-05-17 | 28.52 | 26.20 | 30.10 | 0.00 | - | 3 | 31 | 52.44% |
| PEP240621C00150000 | 2024-04-25 12:22PM EDT | 2024-06-21 | 27.91 | 26.65 | 30.45 | 0.00 | - | 1 | 243 | 49.51% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 27.14 | 26.75 | 30.45 | 0.00 | - | 5 | 10 | 38.87% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 28.75 | 29.00 | 30.80 | 0.00 | - | 8 | 56 | 29.87% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 18.51% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117C00150000 | 2024-04-29 1:18PM EDT | 2025-01-17 | 30.10 | 30.30 | 33.55 | -0.24 | -0.79% | 7 | 151 | 28.88% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 32.55 | 35.20 | 0.00 | - | 1 | 2 | 25.81% |
| PEP260116C00150000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 39.34 | 36.00 | 38.95 | 0.00 | - | 1 | 30 | 26.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00150000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 13 | 71.88% |
| PEP240517P00150000 | 2024-04-30 12:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 673 | 67.63% |
| PEP240524P00150000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 0.02 | 0.00 | 1.27 | -0.04 | -66.67% | 1 | 14 | 54.79% |
| PEP240531P00150000 | 2024-05-07 1:07PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 20 | 26 | 12.50% |
| PEP240607P00150000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 0.06 | 0.00 | 1.31 | 0.00 | - | 40 | 41 | 49.02% |
| PEP240621P00150000 | 2024-05-07 2:42PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.12 | -0.03 | -30.00% | 3 | 2,723 | 24.41% |
| PEP240719P00150000 | 2024-05-07 2:06PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.27 | -0.07 | -25.93% | 5 | 1,160 | 22.07% |
| PEP240920P00150000 | 2024-05-06 1:09PM EDT | 2024-09-20 | 0.75 | 0.55 | 0.60 | 0.00 | - | 1 | 574 | 19.12% |
| PEP241018P00150000 | 2024-05-01 2:05PM EDT | 2024-10-18 | 1.15 | 0.79 | 0.82 | 0.00 | - | 1 | 63 | 18.78% |
| PEP241220P00150000 | 2024-05-06 11:29AM EDT | 2024-12-20 | 1.61 | 1.29 | 1.35 | 0.00 | - | 2 | 120 | 18.27% |
| PEP250117P00150000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 1.68 | 1.49 | 1.62 | -0.27 | -13.85% | 38 | 1,407 | 18.21% |
| PEP250321P00150000 | 2024-05-07 9:30AM EDT | 2025-03-21 | 2.32 | 1.84 | 2.29 | -0.30 | -11.45% | 16 | 25 | 18.26% |
| PEP250620P00150000 | 2024-04-29 11:38AM EDT | 2025-06-20 | 3.48 | 2.30 | 3.00 | 0.00 | - | 1 | 28 | 17.73% |
| PEP260116P00150000 | 2024-05-07 9:41AM EDT | 2026-01-16 | 4.54 | 4.55 | 4.95 | -0.63 | -12.19% | 2 | 362 | 17.66% |
© 2024 Yahoo. All rights reserved.