PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00145000 | 2024-06-10 11:12AM EDT | 2024-06-21 | 22.00 | 18.65 | 19.60 | 0.00 | - | 1 | 2 | 61.33% |
| PEP240712C00145000 | 2024-06-11 10:49AM EDT | 2024-07-12 | 20.25 | 18.25 | 21.20 | 0.00 | - | - | 1 | 52.42% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 32.30 | 30.40 | 32.35 | 0.00 | - | 1 | 0 | 110.33% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 74.48% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 2024-10-18 | 30.05 | 37.10 | 40.35 | 0.00 | - | 2 | 60 | 79.39% |
| PEP241220C00145000 | 2024-06-12 9:30AM EDT | 2024-12-20 | 24.12 | 22.75 | 23.70 | 0.00 | - | - | 3 | 27.27% |
| PEP250117C00145000 | 2024-06-10 11:45AM EDT | 2025-01-17 | 25.98 | 23.10 | 24.60 | 0.00 | - | 5 | 40 | 27.72% |
| PEP250321C00145000 | 2024-06-04 1:33PM EDT | 2025-03-21 | 32.55 | 24.20 | 25.75 | 0.00 | - | 11 | 11 | 26.89% |
| PEP250620C00145000 | 2024-06-12 10:47AM EDT | 2025-06-20 | 26.80 | 25.60 | 26.10 | 0.00 | - | 2 | 8 | 23.99% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 2026-01-16 | 33.36 | 40.35 | 42.40 | 0.00 | - | 1 | 32 | 41.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00145000 | 2024-06-13 10:24AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 1,074 | 49.32% |
| PEP240705P00145000 | 2024-06-14 1:27PM EDT | 2024-07-05 | 0.45 | 0.03 | 0.33 | +0.38 | +542.86% | 1 | 6 | 33.94% |
| PEP240719P00145000 | 2024-06-14 1:14PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.25 | -0.06 | -28.57% | 16 | 130 | 24.51% |
| PEP240726P00145000 | 2024-06-12 1:20PM EDT | 2024-07-26 | 0.28 | 0.10 | 0.33 | 0.00 | - | - | 34 | 23.68% |
| PEP240816P00145000 | 2024-06-14 10:42AM EDT | 2024-08-16 | 0.42 | 0.37 | 0.45 | -0.05 | -10.64% | 1 | 107 | 20.68% |
| PEP240920P00145000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 0.75 | 0.57 | 0.80 | -0.09 | -10.71% | 65 | 358 | 19.20% |
| PEP241018P00145000 | 2024-06-14 3:38PM EDT | 2024-10-18 | 1.12 | 1.09 | 1.27 | -0.09 | -7.44% | 2 | 999 | 19.45% |
| PEP241220P00145000 | 2024-06-14 12:28PM EDT | 2024-12-20 | 1.92 | 1.91 | 2.14 | -0.18 | -8.57% | 102 | 61 | 19.04% |
| PEP250117P00145000 | 2024-06-13 2:25PM EDT | 2025-01-17 | 2.38 | 2.13 | 2.34 | 0.00 | - | 2 | 3,026 | 18.39% |
| PEP250321P00145000 | 2024-06-13 11:46AM EDT | 2025-03-21 | 3.20 | 2.96 | 3.15 | 0.00 | - | 5 | 114 | 18.28% |
| PEP250620P00145000 | 2024-06-13 11:32AM EDT | 2025-06-20 | 4.25 | 3.95 | 4.20 | 0.00 | - | 258 | 461 | 18.08% |
| PEP260116P00145000 | 2024-06-13 3:32PM EDT | 2026-01-16 | 6.43 | 6.05 | 6.40 | 0.00 | - | 10 | 160 | 17.86% |
© 2024 Yahoo. All rights reserved.