PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00175000 | 2024-05-07 2:51PM EDT | 2024-05-10 | 3.21 | 3.05 | 3.40 | +1.61 | +100.63% | 58 | 511 | 21.97% |
| PEP240517C00175000 | 2024-05-07 3:12PM EDT | 2024-05-17 | 3.75 | 3.75 | 3.95 | +1.63 | +76.89% | 35 | 3,163 | 18.04% |
| PEP240524C00175000 | 2024-05-07 3:00PM EDT | 2024-05-24 | 4.00 | 3.25 | 6.05 | +1.26 | +45.99% | 14 | 205 | 28.78% |
| PEP240531C00175000 | 2024-05-07 3:30PM EDT | 2024-05-31 | 4.50 | 3.65 | 5.40 | +1.30 | +40.62% | 5 | 87 | 20.46% |
| PEP240607C00175000 | 2024-05-07 12:33PM EDT | 2024-06-07 | 4.35 | 4.05 | 5.10 | +0.75 | +20.83% | 3 | 24 | 16.46% |
| PEP240614C00175000 | 2024-05-06 3:20PM EDT | 2024-06-14 | 4.42 | 4.05 | 6.30 | +0.67 | +17.87% | 24 | 29 | 20.40% |
| PEP240621C00175000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 4.50 | 5.20 | 5.35 | +0.70 | +18.42% | 77 | 4,645 | 14.73% |
| PEP240719C00175000 | 2024-05-07 3:16PM EDT | 2024-07-19 | 6.65 | 6.50 | 6.75 | +1.45 | +27.88% | 27 | 1,794 | 16.19% |
| PEP240920C00175000 | 2024-05-07 11:05AM EDT | 2024-09-20 | 8.25 | 8.70 | 9.35 | +0.65 | +8.55% | 1 | 2,206 | 18.02% |
| PEP241018C00175000 | 2024-05-07 12:39PM EDT | 2024-10-18 | 9.25 | 8.75 | 11.10 | +0.25 | +2.78% | 4 | 434 | 20.16% |
| PEP241220C00175000 | 2024-05-07 1:21PM EDT | 2024-12-20 | 11.10 | 11.50 | 11.90 | +0.20 | +1.83% | 1 | 688 | 18.59% |
| PEP250117C00175000 | 2024-05-07 2:33PM EDT | 2025-01-17 | 11.85 | 12.20 | 12.50 | +1.20 | +11.27% | 39 | 2,469 | 18.57% |
| PEP250321C00175000 | 2024-05-02 12:37PM EDT | 2025-03-21 | 13.09 | 13.85 | 14.25 | 0.00 | - | 1 | 693 | 19.31% |
| PEP250620C00175000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 15.00 | 15.85 | 16.55 | 0.00 | - | 60 | 114 | 20.14% |
| PEP260116C00175000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 19.25 | 19.35 | 21.00 | 0.00 | - | 1 | 156 | 21.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00175000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | -0.47 | -81.03% | 789 | 793 | 15.04% |
| PEP240517P00175000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.51 | 0.45 | 0.48 | -0.68 | -57.14% | 494 | 1,375 | 13.23% |
| PEP240524P00175000 | 2024-05-07 3:46PM EDT | 2024-05-24 | 0.78 | 0.69 | 0.84 | -0.89 | -53.29% | 33 | 155 | 13.15% |
| PEP240531P00175000 | 2024-05-07 2:06PM EDT | 2024-05-31 | 1.20 | 0.91 | 1.01 | -0.72 | -37.50% | 48 | 302 | 12.17% |
| PEP240607P00175000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 1.78 | 1.52 | 1.65 | -1.02 | -36.43% | 24 | 974 | 14.21% |
| PEP240614P00175000 | 2024-05-07 3:45PM EDT | 2024-06-14 | 1.95 | 1.67 | 1.96 | -1.15 | -37.10% | 21 | 19 | 14.31% |
| PEP240621P00175000 | 2024-05-07 3:33PM EDT | 2024-06-21 | 2.20 | 2.06 | 2.13 | -1.05 | -32.31% | 298 | 1,961 | 13.88% |
| PEP240719P00175000 | 2024-05-07 1:19PM EDT | 2024-07-19 | 3.40 | 2.97 | 3.05 | -0.72 | -17.48% | 154 | 1,453 | 13.97% |
| PEP240920P00175000 | 2024-05-07 2:34PM EDT | 2024-09-20 | 4.85 | 4.50 | 4.60 | -0.80 | -14.16% | 10 | 507 | 13.95% |
| PEP241018P00175000 | 2024-05-07 1:51PM EDT | 2024-10-18 | 5.70 | 5.10 | 5.70 | -0.65 | -10.24% | 11 | 198 | 15.07% |
| PEP241220P00175000 | 2024-05-07 9:46AM EDT | 2024-12-20 | 6.65 | 6.30 | 6.45 | -0.90 | -11.92% | 1 | 234 | 14.19% |
| PEP250117P00175000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 6.75 | 6.15 | 6.90 | -1.20 | -15.09% | 29 | 1,249 | 14.16% |
| PEP250321P00175000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 9.54 | 7.70 | 7.90 | 0.00 | - | - | 1 | 14.22% |
| PEP250620P00175000 | 2024-05-02 1:26PM EDT | 2025-06-20 | 10.25 | 7.95 | 10.00 | 0.00 | - | 16 | 155 | 15.39% |
| PEP260116P00175000 | 2024-05-07 2:55PM EDT | 2026-01-16 | 11.59 | 11.25 | 12.10 | -0.75 | -6.08% | 5 | 290 | 14.82% |
© 2024 Yahoo. All rights reserved.