PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00170000 | 2024-05-06 11:39AM EDT | 2024-05-10 | 5.20 | 7.15 | 7.45 | 0.00 | - | 1 | 173 | 30.08% |
| PEP240517C00170000 | 2024-05-06 2:37PM EDT | 2024-05-17 | 8.10 | 7.20 | 7.70 | +2.18 | +36.82% | 2 | 1,107 | 22.36% |
| PEP240524C00170000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 7.35 | 7.90 | 8.10 | 0.00 | - | 4 | 66 | 21.61% |
| PEP240531C00170000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 7.85 | 8.15 | 8.80 | +0.12 | +1.55% | 1 | 26 | 23.50% |
| PEP240607C00170000 | 2024-04-25 2:57PM EDT | 2024-06-07 | 8.03 | 8.30 | 8.55 | 0.00 | - | - | 8 | 19.20% |
| PEP240621C00170000 | 2024-05-06 2:37PM EDT | 2024-06-21 | 7.12 | 8.50 | 8.75 | 0.00 | - | 5 | 3,570 | 17.07% |
| PEP240719C00170000 | 2024-05-07 9:53AM EDT | 2024-07-19 | 9.50 | 9.40 | 9.65 | +0.94 | +10.98% | 2 | 1,807 | 16.93% |
| PEP240920C00170000 | 2024-04-30 3:05PM EDT | 2024-09-20 | 11.00 | 11.60 | 11.85 | 0.00 | - | 10 | 501 | 18.18% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 14.50 | 12.45 | 12.75 | 0.00 | - | 1 | 513 | 18.63% |
| PEP241220C00170000 | 2024-05-01 1:43PM EDT | 2024-12-20 | 13.75 | 14.30 | 14.55 | 0.00 | - | 1 | 268 | 19.29% |
| PEP250117C00170000 | 2024-05-02 12:37PM EDT | 2025-01-17 | 15.35 | 14.90 | 15.15 | +0.80 | +5.50% | 3 | 2,337 | 19.28% |
| PEP250321C00170000 | 2024-04-23 10:12AM EDT | 2025-03-21 | 14.00 | 16.55 | 16.80 | 0.00 | - | - | 1 | 19.90% |
| PEP250620C00170000 | 2024-05-01 12:43PM EDT | 2025-06-20 | 18.32 | 17.40 | 18.65 | 0.00 | - | 2 | 121 | 20.14% |
| PEP260116C00170000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 22.17 | 21.75 | 22.60 | +0.82 | +3.84% | 3 | 199 | 20.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00170000 | 2024-05-06 3:04PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 199 | 20.70% |
| PEP240517P00170000 | 2024-05-07 10:08AM EDT | 2024-05-17 | 0.13 | 0.11 | 0.15 | -0.10 | -43.48% | 6 | 3,093 | 16.16% |
| PEP240524P00170000 | 2024-05-07 10:07AM EDT | 2024-05-24 | 0.26 | 0.23 | 0.26 | -0.19 | -42.22% | 2 | 232 | 14.50% |
| PEP240531P00170000 | 2024-05-07 9:47AM EDT | 2024-05-31 | 0.39 | 0.37 | 0.42 | -0.29 | -42.65% | 6 | 2,250 | 14.12% |
| PEP240607P00170000 | 2024-05-06 2:24PM EDT | 2024-06-07 | 0.77 | 0.67 | 0.72 | -0.33 | -30.00% | 1 | 331 | 14.97% |
| PEP240614P00170000 | 2024-05-06 10:08AM EDT | 2024-06-14 | 1.34 | 0.87 | 0.93 | 0.00 | - | 2 | 3 | 14.93% |
| PEP240621P00170000 | 2024-05-07 10:08AM EDT | 2024-06-21 | 1.05 | 1.03 | 1.07 | -0.42 | -28.57% | 6 | 3,793 | 14.55% |
| PEP240719P00170000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 1.84 | 1.78 | 1.84 | -0.48 | -20.69% | 1 | 2,094 | 14.66% |
| PEP240920P00170000 | 2024-05-07 10:18AM EDT | 2024-09-20 | 3.26 | 3.15 | 3.20 | -0.59 | -15.32% | 6 | 742 | 14.49% |
| PEP241018P00170000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 4.37 | 3.75 | 3.90 | 0.00 | - | 9 | 246 | 14.86% |
| PEP241220P00170000 | 2024-05-02 2:19PM EDT | 2024-12-20 | 5.70 | 4.90 | 5.10 | 0.00 | - | 1 | 259 | 15.01% |
| PEP250117P00170000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 5.40 | 5.35 | 5.50 | -0.76 | -12.34% | 30 | 1,993 | 14.90% |
| PEP250321P00170000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 7.14 | 6.30 | 6.50 | 0.00 | - | - | 1 | 14.98% |
| PEP250620P00170000 | 2024-05-02 12:25PM EDT | 2025-06-20 | 8.40 | 7.50 | 7.70 | 0.00 | - | 8 | 46 | 14.92% |
| PEP260116P00170000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 10.10 | 9.85 | 11.05 | -0.80 | -7.34% | 5 | 147 | 15.96% |
© 2024 Yahoo. All rights reserved.