PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00160000 | 2024-05-06 3:12PM EDT | 2024-05-10 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240517C00160000 | 2024-05-06 11:20AM EDT | 2024-05-17 | 16.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621C00160000 | 2024-05-06 11:43AM EDT | 2024-06-21 | 16.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240719C00160000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240920C00160000 | 2024-04-25 11:40AM EDT | 2024-09-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP241018C00160000 | 2024-05-01 3:12PM EDT | 2024-10-18 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP250117C00160000 | 2024-05-03 12:35PM EDT | 2025-01-17 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00160000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00160000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP240517P00160000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 12.50% |
| PEP240524P00160000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PEP240531P00160000 | 2024-05-02 2:50PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PEP240607P00160000 | 2024-05-02 12:01PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP240614P00160000 | 2024-05-06 12:57PM EDT | 2024-06-14 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240621P00160000 | 2024-05-06 1:04PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| PEP240719P00160000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PEP240920P00160000 | 2024-05-06 11:36AM EDT | 2024-09-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PEP241018P00160000 | 2024-05-06 11:07AM EDT | 2024-10-18 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP241220P00160000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250117P00160000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250321P00160000 | 2024-05-06 10:21AM EDT | 2025-03-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250620P00160000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| PEP260116P00160000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.