PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00160000 | 2024-04-18 11:04AM EDT | 2024-04-26 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240503C00160000 | 2024-04-18 11:27AM EDT | 2024-05-03 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240510C00160000 | 2024-04-19 10:56AM EDT | 2024-05-10 | 12.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PEP240517C00160000 | 2024-04-23 3:37PM EDT | 2024-05-17 | 12.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621C00160000 | 2024-04-22 2:01PM EDT | 2024-06-21 | 18.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PEP240719C00160000 | 2024-04-19 1:28PM EDT | 2024-07-19 | 15.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240920C00160000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 20.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP241018C00160000 | 2024-04-23 10:47AM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP250117C00160000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 18.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP250620C00160000 | 2024-04-17 3:45PM EDT | 2025-06-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00160000 | 2024-04-22 3:38PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00160000 | 2024-04-23 1:57PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| PEP240503P00160000 | 2024-04-23 11:16AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| PEP240510P00160000 | 2024-04-23 10:36AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PEP240517P00160000 | 2024-04-23 3:15PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| PEP240524P00160000 | 2024-04-23 10:37AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PEP240531P00160000 | 2024-04-23 3:35PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PEP240621P00160000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 3.13% |
| PEP240719P00160000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PEP240920P00160000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| PEP241018P00160000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| PEP241220P00160000 | 2024-04-23 9:36AM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250117P00160000 | 2024-04-23 3:10PM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| PEP250321P00160000 | 2024-04-23 11:05AM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PEP250620P00160000 | 2024-04-23 10:30AM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP260116P00160000 | 2024-04-23 3:50PM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.