PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00150000 | 2024-03-19 10:37AM EDT | 2024-04-19 | 23.00 | 20.25 | 24.35 | 0.00 | - | 1 | 166 | 112.50% |
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 2024-05-10 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240517C00150000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621C00150000 | 2024-04-03 12:46PM EDT | 2024-06-21 | 22.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PEP240719C00150000 | 2024-04-08 11:06AM EDT | 2024-07-19 | 21.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP240920C00150000 | 2024-04-15 11:33AM EDT | 2024-09-20 | 21.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 20.51% |
| PEP250117C00150000 | 2024-04-03 11:00AM EDT | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00150000 | 2024-03-21 11:55AM EDT | 2026-01-16 | 33.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00150000 | 2024-04-17 12:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PEP240426P00150000 | 2024-04-18 3:08PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP240503P00150000 | 2024-04-17 1:40PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PEP240510P00150000 | 2024-04-15 2:54PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240517P00150000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PEP240524P00150000 | 2024-04-12 1:10PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240621P00150000 | 2024-04-17 3:33PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PEP240719P00150000 | 2024-04-18 2:24PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 6.25% |
| PEP240920P00150000 | 2024-04-18 9:50AM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP241018P00150000 | 2024-04-18 10:16AM EDT | 2024-10-18 | 1.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PEP241220P00150000 | 2024-04-16 3:55PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PEP250117P00150000 | 2024-04-18 9:51AM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP250620P00150000 | 2024-04-15 2:33PM EDT | 2025-06-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP260116P00150000 | 2024-04-18 2:46PM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.