PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00135000 | 2024-04-17 10:32AM EDT | 2024-05-17 | 34.30 | 41.60 | 44.10 | 0.00 | - | - | 1 | 62.26% |
| PEP240621C00135000 | 2024-04-11 9:30AM EDT | 2024-06-21 | 35.84 | 41.90 | 43.75 | 0.00 | - | 1 | 61 | 50.95% |
| PEP240719C00135000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 40.07 | 42.20 | 44.55 | 0.00 | - | 1 | 1 | 47.77% |
| PEP240920C00135000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 41.62 | 43.10 | 46.00 | 0.00 | - | 26 | 54 | 42.97% |
| PEP250117C00135000 | 2024-03-26 12:39PM EDT | 2025-01-17 | 40.73 | 44.05 | 46.20 | 0.00 | - | 21 | 60 | 32.69% |
| PEP260116C00135000 | 2024-04-18 11:49AM EDT | 2026-01-16 | 42.77 | 47.50 | 49.10 | 0.00 | - | 10 | 136 | 26.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00135000 | 2024-04-12 12:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PEP240517P00135000 | 2024-04-22 1:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 12 | 37.50% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.94 | 0.00 | - | - | 30 | 55.52% |
| PEP240531P00135000 | 2024-04-17 11:46AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.46 | 0.00 | - | - | 0 | 49.95% |
| PEP240621P00135000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.40 | -0.03 | -42.86% | 8 | 573 | 39.01% |
| PEP240719P00135000 | 2024-04-23 9:41AM EDT | 2024-07-19 | 0.14 | 0.05 | 0.11 | 0.00 | - | 3 | 67 | 26.03% |
| PEP240920P00135000 | 2024-04-23 1:35PM EDT | 2024-09-20 | 0.44 | 0.28 | 0.33 | 0.00 | - | 2 | 373 | 23.61% |
| PEP241018P00135000 | 2024-04-24 10:51AM EDT | 2024-10-18 | 0.52 | 0.39 | 0.44 | -0.06 | -10.34% | 2 | 274 | 22.88% |
| PEP241220P00135000 | 2024-04-19 12:18PM EDT | 2024-12-20 | 1.12 | 0.70 | 0.76 | 0.00 | - | 3 | 83 | 22.02% |
| PEP250117P00135000 | 2024-04-23 10:40AM EDT | 2025-01-17 | 1.18 | 0.82 | 0.88 | 0.00 | - | 6 | 327 | 21.55% |
| PEP250620P00135000 | 2024-04-09 9:33AM EDT | 2025-06-20 | 2.50 | 1.60 | 2.05 | 0.00 | - | 1 | 5 | 21.41% |
| PEP260116P00135000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 3.15 | 2.80 | 3.05 | 0.00 | - | 3 | 159 | 19.81% |
© 2024 Yahoo. All rights reserved.