PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 2024-06-21 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 0.00% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 2024-09-20 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 0.00% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 2024-10-18 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 0.00% |
| PEP241220C00130000 | 2024-03-01 12:03PM EDT | 2024-12-20 | 38.05 | 46.10 | 49.85 | 0.00 | - | 4 | 3 | 17.09% |
| PEP250117C00130000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 48.13 | 50.20 | 53.45 | 0.00 | - | 1 | 169 | 37.54% |
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 2025-06-20 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 0.00% |
| PEP260116C00130000 | 2024-05-08 3:06PM EDT | 2026-01-16 | 51.63 | 53.25 | 55.20 | 0.00 | - | 2 | 44 | 27.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 113.28% |
| PEP240531P00130000 | 2024-05-07 9:45AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 50.00% |
| PEP240621P00130000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.04 | +0.06 | +200.00% | 5 | 892 | 38.28% |
| PEP240719P00130000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.52 | 0.00 | - | 8 | 45 | 43.36% |
| PEP240920P00130000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 0.17 | 0.06 | 0.18 | 0.00 | - | 1 | 648 | 26.22% |
| PEP241018P00130000 | 2024-05-09 1:11PM EDT | 2024-10-18 | 0.22 | 0.11 | 0.28 | 0.00 | - | 1 | 128 | 25.59% |
| PEP241220P00130000 | 2024-05-06 11:36AM EDT | 2024-12-20 | 0.51 | 0.27 | 0.48 | 0.00 | - | 1 | 46 | 23.88% |
| PEP250117P00130000 | 2024-05-10 1:37PM EDT | 2025-01-17 | 0.45 | 0.32 | 0.59 | -0.06 | -11.76% | 39 | 679 | 23.44% |
| PEP250321P00130000 | 2024-04-30 9:47AM EDT | 2025-03-21 | 0.98 | 0.35 | 0.86 | 0.00 | - | 1 | 4 | 22.68% |
| PEP250620P00130000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 1.35 | 0.98 | 1.55 | 0.00 | - | 1 | 52 | 23.00% |
| PEP260116P00130000 | 2024-04-23 9:53AM EDT | 2026-01-16 | 3.00 | 1.56 | 2.30 | 0.00 | - | 1 | 104 | 20.80% |
© 2024 Yahoo. All rights reserved.