PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628C00185000 | 2024-06-26 11:09AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| PEP240705C00185000 | 2024-06-27 10:28AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PEP240712C00185000 | 2024-06-27 3:08PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240719C00185000 | 2024-06-27 11:27AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PEP240726C00185000 | 2024-06-25 10:53AM EDT | 2024-07-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240802C00185000 | 2024-06-25 9:38AM EDT | 2024-08-02 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240816C00185000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP240920C00185000 | 2024-06-27 11:51AM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP241018C00185000 | 2024-06-27 1:24PM EDT | 2024-10-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| PEP241220C00185000 | 2024-06-27 2:27PM EDT | 2024-12-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| PEP250117C00185000 | 2024-06-27 3:50PM EDT | 2025-01-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250321C00185000 | 2024-06-27 11:35AM EDT | 2025-03-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250620C00185000 | 2024-06-27 11:10AM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP260116C00185000 | 2024-06-24 3:39PM EDT | 2026-01-16 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628P00185000 | 2024-06-27 2:38PM EDT | 2024-06-28 | 19.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP240705P00185000 | 2024-06-04 10:49AM EDT | 2024-07-05 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719P00185000 | 2024-06-10 1:40PM EDT | 2024-07-19 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240816P00185000 | 2024-06-14 9:53AM EDT | 2024-08-16 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240920P00185000 | 2024-06-24 11:30AM EDT | 2024-09-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP241018P00185000 | 2024-06-07 3:13PM EDT | 2024-10-18 | 14.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP241220P00185000 | 2024-06-14 11:11AM EDT | 2024-12-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00185000 | 2024-06-26 3:39PM EDT | 2025-01-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP260116P00185000 | 2024-06-24 10:02AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.