PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00195000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP240517C00195000 | 2024-04-29 10:21AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240524C00195000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240531C00195000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| PEP240621C00195000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP240719C00195000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| PEP240920C00195000 | 2024-05-06 9:31AM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP241018C00195000 | 2024-05-06 2:36PM EDT | 2024-10-18 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP241220C00195000 | 2024-05-06 2:34PM EDT | 2024-12-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250117C00195000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 2.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| PEP250321C00195000 | 2024-04-29 11:20AM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250620C00195000 | 2024-05-06 2:29PM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP260116C00195000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00195000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 2024-07-19 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 47.22% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 2024-09-20 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 39.28% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 2024-10-18 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 25.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.