PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00210000 | 2024-05-21 10:56AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 1,387 | 27.34% |
| PEP240719C00210000 | 2024-05-22 9:53AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.12 | 0.00 | - | 37 | 187 | 21.29% |
| PEP240816C00210000 | 2024-05-23 1:44PM EDT | 2024-08-16 | 0.16 | 0.03 | 0.18 | 0.00 | - | - | 0 | 18.36% |
| PEP240920C00210000 | 2024-05-21 10:44AM EDT | 2024-09-20 | 0.18 | 0.13 | 0.21 | 0.00 | - | 5 | 239 | 15.77% |
| PEP241018C00210000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 0.53 | 0.28 | 0.36 | 0.00 | - | 7 | 515 | 15.63% |
| PEP241220C00210000 | 2024-05-24 12:52PM EDT | 2024-12-20 | 0.80 | 0.68 | 0.77 | -0.06 | -6.98% | 5 | 22 | 15.37% |
| PEP250117C00210000 | 2024-05-23 10:22AM EDT | 2025-01-17 | 1.26 | 0.83 | 1.01 | 0.00 | - | 4 | 664 | 15.43% |
| PEP250321C00210000 | 2024-05-20 2:28PM EDT | 2025-03-21 | 1.92 | 1.43 | 1.89 | 0.00 | - | 1 | 100 | 16.36% |
| PEP250620C00210000 | 2024-05-24 12:24PM EDT | 2025-06-20 | 2.81 | 2.25 | 2.92 | -0.24 | -7.87% | 1 | 243 | 16.55% |
| PEP260116C00210000 | 2024-05-24 3:33PM EDT | 2026-01-16 | 5.75 | 5.20 | 6.60 | -0.95 | -14.18% | 2 | 505 | 18.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00210000 | 2024-05-22 3:40PM EDT | 2024-05-31 | 28.71 | 30.85 | 33.15 | 0.00 | - | 1 | 1 | 122.17% |
| PEP240607P00210000 | 2024-05-24 2:16PM EDT | 2024-06-07 | 32.30 | 31.05 | 34.80 | 0.00 | - | 1 | 0 | 69.58% |
| PEP240621P00210000 | 2023-09-28 3:19PM EDT | 2024-06-21 | 40.30 | 48.75 | 51.60 | 0.00 | - | 70 | 66 | 157.62% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 2024-09-20 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 52.74% |
| PEP250117P00210000 | 2024-03-13 2:28PM EDT | 2025-01-17 | 44.90 | 40.05 | 43.95 | 0.00 | - | 28 | 7 | 40.09% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 2025-06-20 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 22.90% |
| PEP260116P00210000 | 2024-05-21 9:38AM EDT | 2026-01-16 | 31.00 | 32.05 | 33.90 | 0.00 | - | - | 6 | 11.60% |
© 2024 Yahoo. All rights reserved.