PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00155000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 21.10 | 21.00 | 25.25 | 0.00 | - | 1 | 17 | 66.80% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 2024-05-17 | 22.00 | 21.40 | 24.55 | 0.00 | - | 1 | 211 | 74.02% |
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 22.25 | 25.45 | 0.00 | - | 150 | 100 | 67.92% |
| PEP240621C00155000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 21.90 | 21.95 | 25.15 | 0.00 | - | 13 | 136 | 40.49% |
| PEP240719C00155000 | 2024-05-07 2:51PM EDT | 2024-07-19 | 23.38 | 23.20 | 24.40 | +1.65 | +7.59% | 2 | 60 | 27.61% |
| PEP240920C00155000 | 2024-04-24 12:02PM EDT | 2024-09-20 | 23.96 | 24.95 | 26.25 | 0.00 | - | 16 | 133 | 27.48% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 2024-10-18 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 19.29% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 24.35 | 25.85 | 27.20 | 0.00 | - | 1 | 5 | 23.76% |
| PEP250117C00155000 | 2024-05-07 10:10AM EDT | 2025-01-17 | 26.54 | 26.10 | 27.60 | +2.74 | +11.51% | 6 | 180 | 23.37% |
| PEP250620C00155000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 25.62 | 29.65 | 31.15 | 0.00 | - | - | 1 | 24.59% |
| PEP260116C00155000 | 2024-05-07 9:34AM EDT | 2026-01-16 | 31.82 | 32.20 | 34.90 | -3.18 | -9.09% | 1 | 164 | 24.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.55 | 0.00 | - | 2 | 32 | 79.49% |
| PEP240517P00155000 | 2024-05-06 1:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.35 | 0.00 | - | 9 | 1,533 | 50.34% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 16 | 54.74% |
| PEP240531P00155000 | 2024-05-02 12:21PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.43 | 0.00 | - | 1 | 11 | 34.94% |
| PEP240607P00155000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 0.47 | 0.02 | 0.16 | 0.00 | - | - | 1 | 25.39% |
| PEP240621P00155000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.16 | 0.10 | 0.17 | -0.01 | -5.88% | 4 | 1,961 | 21.39% |
| PEP240719P00155000 | 2024-05-06 2:08PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.38 | -0.10 | -23.81% | 4 | 797 | 19.75% |
| PEP240920P00155000 | 2024-05-07 12:35PM EDT | 2024-09-20 | 0.91 | 0.81 | 0.86 | -0.18 | -16.51% | 1 | 653 | 17.70% |
| PEP241018P00155000 | 2024-05-07 3:48PM EDT | 2024-10-18 | 1.16 | 0.94 | 1.16 | -0.27 | -18.88% | 174 | 633 | 17.55% |
| PEP241220P00155000 | 2024-05-07 2:50PM EDT | 2024-12-20 | 1.90 | 1.78 | 1.91 | -0.35 | -15.56% | 35 | 372 | 17.51% |
| PEP250117P00155000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 2.28 | 2.04 | 2.18 | -0.31 | -11.97% | 34 | 2,484 | 17.32% |
| PEP250321P00155000 | 2024-05-02 11:00AM EDT | 2025-03-21 | 3.10 | 2.74 | 2.93 | 0.00 | - | 3 | 15 | 17.34% |
| PEP250620P00155000 | 2024-05-06 1:01PM EDT | 2025-06-20 | 4.30 | 2.72 | 3.80 | 0.00 | - | 1 | 25 | 17.02% |
| PEP260116P00155000 | 2024-05-02 2:31PM EDT | 2026-01-16 | 6.35 | 5.55 | 5.90 | 0.00 | - | 5 | 321 | 16.96% |
© 2024 Yahoo. All rights reserved.