PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00180000 | 2024-05-07 2:41PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.13 | +0.06 | +100.00% | 1,013 | 873 | 11.38% |
| PEP240517C00180000 | 2024-05-07 2:09PM EDT | 2024-05-17 | 0.53 | 0.56 | 0.61 | +0.20 | +60.61% | 523 | 5,923 | 12.40% |
| PEP240524C00180000 | 2024-05-07 2:37PM EDT | 2024-05-24 | 0.99 | 0.98 | 1.07 | +0.35 | +54.69% | 38 | 637 | 13.09% |
| PEP240531C00180000 | 2024-05-07 11:39AM EDT | 2024-05-31 | 1.19 | 1.30 | 1.40 | +0.19 | +19.00% | 20 | 250 | 13.04% |
| PEP240607C00180000 | 2024-05-07 1:22PM EDT | 2024-06-07 | 1.59 | 1.61 | 1.69 | +0.32 | +25.20% | 12 | 834 | 13.00% |
| PEP240614C00180000 | 2024-05-07 12:30PM EDT | 2024-06-14 | 1.72 | 1.63 | 2.43 | +0.39 | +29.32% | 38 | 134 | 15.11% |
| PEP240621C00180000 | 2024-05-07 2:32PM EDT | 2024-06-21 | 1.96 | 2.04 | 2.07 | +0.47 | +31.54% | 184 | 4,265 | 12.43% |
| PEP240719C00180000 | 2024-05-07 2:23PM EDT | 2024-07-19 | 3.40 | 3.45 | 3.50 | +0.46 | +15.65% | 58 | 3,105 | 14.41% |
| PEP240920C00180000 | 2024-05-07 2:28PM EDT | 2024-09-20 | 5.55 | 5.55 | 5.70 | +0.70 | +14.43% | 37 | 1,236 | 15.70% |
| PEP241018C00180000 | 2024-05-07 2:20PM EDT | 2024-10-18 | 6.45 | 6.50 | 6.70 | +0.55 | +9.32% | 1 | 391 | 16.41% |
| PEP241220C00180000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 7.71 | 8.35 | 8.55 | 0.00 | - | 2 | 228 | 17.27% |
| PEP250117C00180000 | 2024-05-07 1:57PM EDT | 2025-01-17 | 8.80 | 8.95 | 9.20 | +0.70 | +8.64% | 67 | 2,940 | 17.39% |
| PEP250321C00180000 | 2024-05-07 12:44PM EDT | 2025-03-21 | 10.65 | 10.55 | 10.90 | -0.10 | -0.93% | 1 | 27 | 18.15% |
| PEP250620C00180000 | 2024-05-07 9:46AM EDT | 2025-06-20 | 12.40 | 12.60 | 14.45 | +0.15 | +1.22% | 1 | 438 | 20.73% |
| PEP260116C00180000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 16.06 | 16.15 | 17.60 | 0.00 | - | 2 | 193 | 20.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00180000 | 2024-05-01 9:54AM EDT | 2024-05-10 | 6.15 | 2.59 | 2.95 | 0.00 | - | 3 | 10 | 18.58% |
| PEP240517P00180000 | 2024-05-06 1:17PM EDT | 2024-05-17 | 4.60 | 2.89 | 3.05 | 0.00 | - | 2 | 187 | 12.22% |
| PEP240524P00180000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 4.70 | 3.15 | 3.30 | 0.00 | - | 2 | 31 | 11.44% |
| PEP240531P00180000 | 2024-05-07 2:37PM EDT | 2024-05-31 | 3.45 | 3.35 | 3.55 | -1.45 | -29.59% | 3 | 41 | 11.23% |
| PEP240607P00180000 | 2024-05-07 9:58AM EDT | 2024-06-07 | 4.35 | 4.05 | 4.50 | -1.15 | -20.91% | 14 | 1 | 14.77% |
| PEP240621P00180000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 5.27 | 4.75 | 4.90 | -0.89 | -14.45% | 4 | 434 | 13.97% |
| PEP240719P00180000 | 2024-05-07 1:10PM EDT | 2024-07-19 | 5.80 | 5.65 | 5.80 | -0.95 | -14.07% | 5 | 140 | 13.90% |
| PEP240920P00180000 | 2024-05-07 2:11PM EDT | 2024-09-20 | 7.25 | 7.00 | 7.15 | -1.15 | -13.69% | 19 | 247 | 13.37% |
| PEP241018P00180000 | 2024-05-02 3:54PM EDT | 2024-10-18 | 9.18 | 7.60 | 7.80 | 0.00 | - | 2 | 214 | 13.56% |
| PEP241220P00180000 | 2024-04-29 10:51AM EDT | 2024-12-20 | 10.05 | 8.80 | 8.95 | 0.00 | - | 16 | 128 | 13.60% |
| PEP250117P00180000 | 2024-05-06 11:52AM EDT | 2025-01-17 | 10.30 | 9.10 | 9.35 | 0.00 | - | 132 | 2,167 | 13.51% |
| PEP250620P00180000 | 2024-04-25 10:56AM EDT | 2025-06-20 | 11.70 | 11.35 | 11.55 | 0.00 | - | - | 509 | 13.62% |
| PEP260116P00180000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 14.57 | 13.50 | 14.10 | 0.00 | - | 1 | 86 | 13.84% |
© 2024 Yahoo. All rights reserved.