PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00140000 | 2024-04-18 3:27PM EDT | 2024-04-19 | 32.06 | 30.00 | 34.65 | +2.83 | +9.68% | 1 | 2 | 122.66% |
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 34.80 | 32.25 | 34.50 | +3.75 | +12.08% | 2 | 40 | 46.23% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 2024-07-19 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 50.07% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 2024-09-20 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 35.79% |
| PEP250117C00140000 | 2024-03-28 10:40AM EDT | 2025-01-17 | 39.10 | 35.80 | 37.15 | 0.00 | - | 1 | 59 | 30.01% |
| PEP250620C00140000 | 2024-03-22 10:01AM EDT | 2025-06-20 | 38.40 | 37.80 | 39.40 | 0.00 | - | 4 | 18 | 28.45% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 2026-01-16 | 37.50 | 39.15 | 42.90 | 0.00 | - | 1 | 18 | 28.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00140000 | 2024-04-15 1:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 906 | 101.56% |
| PEP240426P00140000 | 2024-04-15 9:52AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 50.00% |
| PEP240517P00140000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 3 | 18 | 32.81% |
| PEP240621P00140000 | 2024-04-15 10:09AM EDT | 2024-06-21 | 0.25 | 0.14 | 0.18 | 0.00 | - | 18 | 2,228 | 25.68% |
| PEP240719P00140000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 0.41 | 0.31 | 0.34 | 0.00 | - | 21 | 206 | 24.10% |
| PEP240920P00140000 | 2024-04-16 10:36AM EDT | 2024-09-20 | 0.99 | 0.74 | 0.80 | 0.00 | - | 59 | 643 | 22.39% |
| PEP241018P00140000 | 2024-04-16 11:16AM EDT | 2024-10-18 | 1.02 | 0.88 | 1.04 | -0.20 | -16.39% | 24 | 76 | 22.01% |
| PEP241220P00140000 | 2024-04-08 12:47PM EDT | 2024-12-20 | 1.68 | 1.37 | 1.55 | 0.00 | - | 2 | 156 | 21.21% |
| PEP250117P00140000 | 2024-04-16 1:48PM EDT | 2025-01-17 | 2.13 | 1.67 | 1.75 | 0.00 | - | 1 | 1,203 | 20.84% |
| PEP250620P00140000 | 2024-04-11 2:27PM EDT | 2025-06-20 | 3.10 | 2.66 | 2.97 | 0.00 | - | 301 | 302 | 19.86% |
| PEP260116P00140000 | 2024-04-17 10:16AM EDT | 2026-01-16 | 4.95 | 4.35 | 4.60 | 0.00 | - | 750 | 1,318 | 19.24% |
© 2024 Yahoo. All rights reserved.