PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00185000 | 2024-05-03 11:50AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 14 | 111 | 21.29% |
| PEP240517C00185000 | 2024-05-07 2:49PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | +0.01 | +33.33% | 18 | 1,983 | 13.18% |
| PEP240524C00185000 | 2024-05-07 11:48AM EDT | 2024-05-24 | 0.15 | 0.13 | 0.23 | +0.08 | +114.29% | 5 | 198 | 13.45% |
| PEP240531C00185000 | 2024-05-07 2:46PM EDT | 2024-05-31 | 0.29 | 0.26 | 0.32 | +0.09 | +45.00% | 12 | 183 | 12.48% |
| PEP240607C00185000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 0.45 | 0.42 | 0.58 | +0.15 | +50.00% | 2 | 32 | 13.27% |
| PEP240614C00185000 | 2024-05-03 2:47PM EDT | 2024-06-14 | 0.56 | 0.52 | 0.61 | +0.09 | +19.15% | 16 | 6 | 12.23% |
| PEP240621C00185000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 0.71 | 0.67 | 0.73 | +0.22 | +44.90% | 84 | 5,942 | 12.00% |
| PEP240719C00185000 | 2024-05-07 2:19PM EDT | 2024-07-19 | 1.64 | 1.72 | 1.81 | +0.33 | +25.19% | 57 | 2,942 | 13.92% |
| PEP240920C00185000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 3.55 | 3.45 | 3.65 | +0.70 | +24.56% | 13 | 760 | 14.99% |
| PEP241018C00185000 | 2024-05-06 2:57PM EDT | 2024-10-18 | 3.77 | 4.40 | 4.55 | 0.00 | - | 12 | 701 | 15.67% |
| PEP241220C00185000 | 2024-05-06 1:41PM EDT | 2024-12-20 | 5.43 | 6.15 | 6.30 | 0.00 | - | 2 | 291 | 16.57% |
| PEP250117C00185000 | 2024-05-07 3:14PM EDT | 2025-01-17 | 6.73 | 6.65 | 6.85 | +0.78 | +13.11% | 10 | 1,272 | 16.59% |
| PEP250321C00185000 | 2024-05-03 10:38AM EDT | 2025-03-21 | 7.65 | 8.25 | 9.20 | 0.00 | - | 2 | 92 | 18.46% |
| PEP250620C00185000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 9.90 | 10.25 | 10.65 | 0.00 | - | 124 | 756 | 18.23% |
| PEP260116C00185000 | 2024-05-07 1:17PM EDT | 2026-01-16 | 13.90 | 13.80 | 15.00 | +0.03 | +0.22% | 1 | 290 | 19.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 2024-05-17 | 7.80 | 7.25 | 7.65 | 0.00 | - | 1 | 2 | 20.61% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 8.86 | 6.35 | 7.55 | 0.00 | - | 3 | 0 | 14.89% |
| PEP240531P00185000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 9.37 | 6.50 | 7.90 | 0.00 | - | 1 | 24 | 15.92% |
| PEP240607P00185000 | 2024-05-02 3:46PM EDT | 2024-06-07 | 10.08 | 7.50 | 8.50 | 0.00 | - | 1 | 8 | 18.06% |
| PEP240621P00185000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 10.55 | 7.65 | 8.45 | 0.00 | - | 3 | 172 | 14.81% |
| PEP240719P00185000 | 2024-05-07 1:43PM EDT | 2024-07-19 | 9.27 | 8.70 | 9.10 | +0.77 | +9.06% | 2 | 6 | 14.20% |
| PEP240920P00185000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 11.19 | 9.15 | 10.00 | +1.19 | +11.90% | 2 | 89 | 12.82% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 2024-10-18 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 20.97% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 2024-12-20 | 16.25 | 12.40 | 12.95 | 0.00 | - | 1 | 6 | 15.55% |
| PEP250117P00185000 | 2024-04-30 1:18PM EDT | 2025-01-17 | 13.21 | 11.45 | 11.75 | 0.00 | - | 1 | 676 | 12.57% |
| PEP260116P00185000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 16.65 | 15.70 | 16.75 | 0.00 | - | 40 | 169 | 13.63% |
© 2024 Yahoo. All rights reserved.