PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 2024-05-17 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 2024-06-21 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 33.55% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 32.30 | 30.40 | 32.35 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 25.09% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 2024-10-18 | 30.05 | 34.55 | 38.50 | 0.00 | - | 2 | 60 | 35.44% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 2025-01-17 | 36.25 | 36.35 | 38.20 | +4.75 | +15.08% | 5 | 40 | 27.45% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 38.85 | 38.15 | 42.00 | 0.00 | - | 4 | 6 | 29.43% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 2026-01-16 | 33.36 | 40.35 | 42.40 | 0.00 | - | 1 | 32 | 24.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00145000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 66.80% |
| PEP240524P00145000 | 2024-05-10 11:41AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.36 | 0.00 | - | 203 | 29 | 56.93% |
| PEP240621P00145000 | 2024-05-10 11:47AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 61 | 1,035 | 27.83% |
| PEP240719P00145000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 0.20 | 0.09 | 0.15 | 0.00 | - | 3 | 125 | 24.61% |
| PEP240920P00145000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.58 | 0.30 | 0.43 | 0.00 | - | 10 | 364 | 21.56% |
| PEP241018P00145000 | 2024-05-10 1:18PM EDT | 2024-10-18 | 0.48 | 0.40 | 0.58 | -0.09 | -15.79% | 12 | 1,018 | 20.86% |
| PEP241220P00145000 | 2024-05-07 10:52AM EDT | 2024-12-20 | 1.03 | 0.84 | 0.95 | 0.00 | - | 1 | 18 | 19.84% |
| PEP250117P00145000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 1.24 | 0.99 | 1.08 | 0.00 | - | 42 | 2,985 | 19.32% |
| PEP250321P00145000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 2.00 | 1.43 | 1.79 | 0.00 | - | 2 | 101 | 19.87% |
| PEP250620P00145000 | 2024-04-29 11:38AM EDT | 2025-06-20 | 2.79 | 1.41 | 2.70 | 0.00 | - | 1 | 279 | 19.95% |
| PEP260116P00145000 | 2024-05-07 9:41AM EDT | 2026-01-16 | 4.09 | 3.50 | 4.90 | 0.00 | - | 2 | 173 | 20.22% |
© 2024 Yahoo. All rights reserved.