PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00200000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.38 | 0.00 | - | 1 | 12 | 39.01% |
| PEP240607C00200000 | 2024-05-17 10:11AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.40 | 0.00 | - | 8 | 8 | 30.86% |
| PEP240621C00200000 | 2024-05-20 9:44AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.06 | 0.00 | - | 16 | 2,781 | 16.31% |
| PEP240719C00200000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.10 | 0.11 | 0.19 | -0.04 | -28.57% | 1 | 325 | 14.45% |
| PEP240816C00200000 | 2024-05-20 11:40AM EDT | 2024-08-16 | 0.40 | 0.39 | 0.56 | 0.00 | - | 1 | 51 | 15.14% |
| PEP240920C00200000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 1.10 | 0.73 | 0.79 | 0.00 | - | 31 | 891 | 14.03% |
| PEP241018C00200000 | 2024-05-21 12:00PM EDT | 2024-10-18 | 1.25 | 1.26 | 1.36 | -0.30 | -19.35% | 59 | 7,159 | 14.91% |
| PEP241220C00200000 | 2024-05-21 10:21AM EDT | 2024-12-20 | 2.33 | 2.36 | 2.54 | +0.04 | +1.75% | 2 | 672 | 15.70% |
| PEP250117C00200000 | 2024-05-21 11:34AM EDT | 2025-01-17 | 2.83 | 2.85 | 3.00 | +0.06 | +2.17% | 10 | 3,281 | 15.80% |
| PEP250321C00200000 | 2024-05-21 11:17AM EDT | 2025-03-21 | 3.95 | 4.00 | 4.25 | +0.20 | +5.33% | 25 | 16 | 16.43% |
| PEP250620C00200000 | 2024-05-20 3:31PM EDT | 2025-06-20 | 5.60 | 5.65 | 6.15 | 0.00 | - | 59 | 777 | 17.33% |
| PEP260116C00200000 | 2024-05-20 2:29PM EDT | 2026-01-16 | 9.60 | 9.30 | 10.00 | +0.20 | +2.13% | 2 | 1,386 | 18.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00200000 | 2024-05-20 2:48PM EDT | 2024-05-24 | 19.90 | 19.05 | 19.45 | 0.00 | - | 1 | 4 | 54.30% |
| PEP240621P00200000 | 2024-04-23 9:33AM EDT | 2024-06-21 | 27.70 | 18.60 | 20.75 | 0.00 | - | 2 | 0 | 33.18% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 2024-07-19 | 26.42 | 24.45 | 26.85 | 0.00 | - | - | 2 | 49.87% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 2024-09-20 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 52.50% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 2025-01-17 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 29.99% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.