PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00165000 | 2024-05-06 10:45AM EDT | 2024-05-10 | 10.60 | 12.40 | 12.70 | 0.00 | - | 3 | 20 | 43.56% |
| PEP240517C00165000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 11.18 | 12.55 | 12.90 | 0.00 | - | 2 | 1,109 | 31.20% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 12.85 | 13.25 | 0.00 | - | 1 | 3 | 29.32% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.54 | 13.00 | 13.30 | 0.00 | - | 2 | 2 | 25.39% |
| PEP240621C00165000 | 2024-05-07 2:28PM EDT | 2024-06-21 | 13.21 | 13.25 | 13.65 | +1.79 | +15.67% | 5 | 2,744 | 21.18% |
| PEP240719C00165000 | 2024-05-03 12:32PM EDT | 2024-07-19 | 12.55 | 13.75 | 14.05 | 0.00 | - | 2 | 499 | 18.68% |
| PEP240920C00165000 | 2024-05-06 10:16AM EDT | 2024-09-20 | 14.70 | 15.65 | 16.25 | 0.00 | - | 1 | 340 | 20.50% |
| PEP241018C00165000 | 2024-05-07 1:04PM EDT | 2024-10-18 | 16.25 | 16.30 | 17.25 | -0.95 | -5.52% | 2 | 254 | 21.21% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 18.10 | 19.50 | 0.00 | - | 14 | 293 | 22.68% |
| PEP250117C00165000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 17.90 | 18.55 | 18.95 | 0.00 | - | 1 | 951 | 20.35% |
| PEP250620C00165000 | 2024-04-29 2:45PM EDT | 2025-06-20 | 21.55 | 21.90 | 22.75 | 0.00 | - | 3 | 18 | 21.73% |
| PEP260116C00165000 | 2024-05-03 12:09PM EDT | 2026-01-16 | 24.00 | 25.10 | 27.00 | 0.00 | - | 1 | 244 | 22.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00165000 | 2024-05-07 10:48AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 262 | 33.40% |
| PEP240517P00165000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 15 | 2,900 | 22.07% |
| PEP240524P00165000 | 2024-05-07 12:51PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.11 | -0.07 | -38.89% | 3 | 120 | 18.65% |
| PEP240531P00165000 | 2024-05-07 1:07PM EDT | 2024-05-31 | 0.20 | 0.12 | 0.20 | -0.05 | -20.00% | 21 | 631 | 17.82% |
| PEP240607P00165000 | 2024-05-07 2:27PM EDT | 2024-06-07 | 0.28 | 0.20 | 0.46 | -0.13 | -31.71% | 12 | 22 | 19.24% |
| PEP240621P00165000 | 2024-05-07 2:07PM EDT | 2024-06-21 | 0.48 | 0.44 | 0.48 | -0.18 | -27.27% | 62 | 3,869 | 16.24% |
| PEP240719P00165000 | 2024-05-07 2:40PM EDT | 2024-07-19 | 0.97 | 0.90 | 0.97 | -0.26 | -21.14% | 19 | 1,137 | 15.86% |
| PEP240920P00165000 | 2024-05-07 11:49AM EDT | 2024-09-20 | 2.15 | 2.00 | 2.10 | -0.43 | -16.67% | 2 | 699 | 15.64% |
| PEP241018P00165000 | 2024-05-07 1:32PM EDT | 2024-10-18 | 2.60 | 2.47 | 2.63 | -0.50 | -16.13% | 14 | 215 | 15.76% |
| PEP241220P00165000 | 2024-05-06 3:50PM EDT | 2024-12-20 | 4.15 | 3.55 | 3.70 | 0.00 | - | 1 | 133 | 15.84% |
| PEP250117P00165000 | 2024-05-07 10:15AM EDT | 2025-01-17 | 4.15 | 3.90 | 4.10 | -0.55 | -11.70% | 30 | 1,225 | 15.77% |
| PEP250321P00165000 | 2024-05-03 11:38AM EDT | 2025-03-21 | 5.62 | 4.45 | 5.00 | 0.00 | - | 3 | 6 | 15.75% |
| PEP250620P00165000 | 2024-04-25 2:03PM EDT | 2025-06-20 | 6.45 | 6.00 | 6.15 | 0.00 | - | 2 | 213 | 15.68% |
| PEP260116P00165000 | 2024-05-07 11:08AM EDT | 2026-01-16 | 8.45 | 8.15 | 9.50 | -0.40 | -4.52% | 5 | 207 | 16.83% |
© 2024 Yahoo. All rights reserved.