PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00190000 | 2024-04-25 10:15AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PEP240517C00190000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240524C00190000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP240531C00190000 | 2024-05-02 10:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240607C00190000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240621C00190000 | 2024-05-06 2:51PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PEP240719C00190000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| PEP240920C00190000 | 2024-05-06 1:29PM EDT | 2024-09-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| PEP241018C00190000 | 2024-05-03 1:25PM EDT | 2024-10-18 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PEP241220C00190000 | 2024-05-06 11:16AM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| PEP250117C00190000 | 2024-05-06 11:40AM EDT | 2025-01-17 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PEP250321C00190000 | 2024-05-03 11:10AM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250620C00190000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 7.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PEP260116C00190000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 10.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00190000 | 2024-04-19 9:57AM EDT | 2024-05-17 | 17.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240524P00190000 | 2024-04-22 2:11PM EDT | 2024-05-24 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240531P00190000 | 2024-05-02 10:41AM EDT | 2024-05-31 | 14.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 14.15 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| PEP240719P00190000 | 2024-02-02 4:53PM EDT | 2024-07-19 | 19.55 | 23.50 | 27.35 | 0.00 | - | 2 | 0 | 53.19% |
| PEP241018P00190000 | 2024-05-02 2:06PM EDT | 2024-10-18 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250117P00190000 | 2024-04-23 11:43AM EDT | 2025-01-17 | 19.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 2025-06-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP260116P00190000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 24.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.