PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00165000 | 2024-04-26 1:59PM EDT | 2024-04-26 | 11.51 | 10.05 | 12.05 | -0.89 | -7.18% | 4 | 65 | 97.46% |
| PEP240503C00165000 | 2024-04-26 1:59PM EDT | 2024-05-03 | 11.73 | 11.25 | 12.20 | -0.67 | -5.40% | 11 | 36 | 52.91% |
| PEP240510C00165000 | 2024-04-25 1:02PM EDT | 2024-05-10 | 13.06 | 10.80 | 11.75 | 0.00 | - | 2 | 20 | 33.95% |
| PEP240517C00165000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 11.72 | 11.35 | 13.50 | -1.88 | -13.82% | 2 | 1,213 | 41.81% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 11.05 | 12.85 | 0.00 | - | 1 | 3 | 32.24% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.54 | 11.45 | 12.90 | +3.84 | +44.14% | 2 | 0 | 29.22% |
| PEP240621C00165000 | 2024-04-26 10:02AM EDT | 2024-06-21 | 14.81 | 12.50 | 13.05 | +0.69 | +4.89% | 1 | 2,755 | 23.93% |
| PEP240719C00165000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 13.30 | 13.20 | 13.45 | -1.47 | -9.95% | 15 | 504 | 21.08% |
| PEP240920C00165000 | 2024-04-26 1:07PM EDT | 2024-09-20 | 15.47 | 15.20 | 15.55 | -1.11 | -6.69% | 2 | 343 | 21.56% |
| PEP241018C00165000 | 2024-04-24 3:36PM EDT | 2024-10-18 | 17.20 | 15.80 | 16.20 | 0.00 | - | 5 | 254 | 21.29% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 17.80 | 18.50 | 0.00 | - | 14 | 293 | 22.77% |
| PEP250117C00165000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 18.70 | 17.60 | 18.85 | -1.15 | -5.79% | 17 | 952 | 22.18% |
| PEP250620C00165000 | 2024-04-26 10:00AM EDT | 2025-06-20 | 23.45 | 19.90 | 24.05 | +0.95 | +4.22% | 1 | 14 | 25.12% |
| PEP260116C00165000 | 2024-04-25 10:30AM EDT | 2026-01-16 | 25.70 | 24.50 | 26.00 | 0.00 | - | 6 | 246 | 22.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00165000 | 2024-04-26 3:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,784 | 48.44% |
| PEP240503P00165000 | 2024-04-26 12:27PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 523 | 20.61% |
| PEP240510P00165000 | 2024-04-26 12:53PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 32 | 291 | 17.58% |
| PEP240517P00165000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.19 | 0.00 | - | 98 | 2,933 | 16.55% |
| PEP240524P00165000 | 2024-04-26 11:40AM EDT | 2024-05-24 | 0.24 | 0.24 | 0.27 | -0.05 | -17.24% | 1 | 146 | 15.65% |
| PEP240531P00165000 | 2024-04-26 3:21PM EDT | 2024-05-31 | 0.37 | 0.33 | 0.37 | 0.00 | - | 70 | 165 | 15.21% |
| PEP240621P00165000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 0.85 | 0.81 | 0.87 | -0.01 | -1.16% | 264 | 3,538 | 15.66% |
| PEP240719P00165000 | 2024-04-26 3:09PM EDT | 2024-07-19 | 1.41 | 1.39 | 1.46 | +0.02 | +1.44% | 29 | 1,201 | 15.55% |
| PEP240920P00165000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 3.00 | 2.58 | 2.70 | +0.87 | +40.85% | 4 | 690 | 15.51% |
| PEP241018P00165000 | 2024-04-26 2:31PM EDT | 2024-10-18 | 3.15 | 3.10 | 3.25 | +0.05 | +1.61% | 17 | 149 | 15.63% |
| PEP241220P00165000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 3.95 | 4.20 | 4.35 | 0.00 | - | 7 | 113 | 15.72% |
| PEP250117P00165000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 4.55 | 4.55 | 4.75 | 0.00 | - | 10 | 1,042 | 15.64% |
| PEP250321P00165000 | 2024-04-25 10:24AM EDT | 2025-03-21 | 5.35 | 5.40 | 5.65 | 0.00 | - | 1 | 3 | 15.61% |
| PEP250620P00165000 | 2024-04-25 2:03PM EDT | 2025-06-20 | 6.45 | 6.35 | 7.20 | 0.00 | - | 2 | 213 | 16.13% |
| PEP260116P00165000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 8.95 | 8.15 | 9.05 | -0.43 | -4.58% | 1 | 191 | 15.38% |
© 2024 Yahoo. All rights reserved.