PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00155000 | 2024-04-22 10:12AM EDT | 2024-04-26 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PEP240503C00155000 | 2024-04-22 11:04AM EDT | 2024-05-03 | 21.10 | 0.00 | 0.00 | 0.00 | - | 26 | 20 | 0.00% |
| PEP240510C00155000 | 2024-04-22 10:22AM EDT | 2024-05-10 | 20.45 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| PEP240517C00155000 | 2024-04-18 9:40AM EDT | 2024-05-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 150 | 100 | 0.00% |
| PEP240621C00155000 | 2024-04-22 10:15AM EDT | 2024-06-21 | 20.91 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.00% |
| PEP240719C00155000 | 2024-04-22 1:26PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| PEP240920C00155000 | 2024-04-22 2:55PM EDT | 2024-09-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 16 | 147 | 0.00% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 2024-10-18 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PEP250117C00155000 | 2024-04-11 12:52PM EDT | 2025-01-17 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| PEP260116C00155000 | 2024-04-22 10:21AM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00155000 | 2024-04-22 3:30PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 260 | 25.00% |
| PEP240503P00155000 | 2024-04-22 1:55PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 37 | 12.50% |
| PEP240510P00155000 | 2024-04-22 10:12AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 12.50% |
| PEP240517P00155000 | 2024-04-22 3:52PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 733 | 1,610 | 12.50% |
| PEP240524P00155000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 12.50% |
| PEP240531P00155000 | 2024-04-22 3:03PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| PEP240621P00155000 | 2024-04-22 3:48PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 62 | 1,971 | 6.25% |
| PEP240719P00155000 | 2024-04-22 2:00PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 772 | 6.25% |
| PEP240920P00155000 | 2024-04-22 3:04PM EDT | 2024-09-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 25 | 606 | 3.13% |
| PEP241018P00155000 | 2024-04-22 1:24PM EDT | 2024-10-18 | 1.77 | 0.00 | 0.00 | 0.00 | - | 19 | 623 | 3.13% |
| PEP241220P00155000 | 2024-04-22 12:47PM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 3.13% |
| PEP250117P00155000 | 2024-04-22 3:08PM EDT | 2025-01-17 | 2.86 | 0.00 | 0.00 | 0.00 | - | 6 | 2,484 | 3.13% |
| PEP250321P00155000 | 2024-04-19 1:16PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| PEP250620P00155000 | 2024-04-12 1:07PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 3.13% |
| PEP260116P00155000 | 2024-04-18 1:47PM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 1.56% |
© 2024 Yahoo. All rights reserved.