PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00170000 | 2024-04-19 3:40PM EDT | 2024-04-26 | 5.27 | 5.15 | 5.40 | +1.20 | +29.48% | 339 | 1,167 | 30.25% |
| PEP240503C00170000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 5.45 | 5.10 | 6.35 | +0.85 | +18.48% | 28 | 519 | 29.35% |
| PEP240510C00170000 | 2024-04-19 3:24PM EDT | 2024-05-10 | 6.05 | 5.30 | 6.40 | +1.05 | +21.00% | 14 | 122 | 24.29% |
| PEP240517C00170000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 6.39 | 5.80 | 7.60 | +1.01 | +18.77% | 106 | 1,258 | 27.77% |
| PEP240524C00170000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 6.66 | 6.15 | 8.00 | +1.66 | +33.20% | 24 | 21 | 26.81% |
| PEP240531C00170000 | 2024-04-19 2:16PM EDT | 2024-05-31 | 6.70 | 6.60 | 8.10 | +1.55 | +30.10% | 2 | 9 | 24.93% |
| PEP240621C00170000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 7.60 | 6.85 | 8.55 | +1.00 | +15.15% | 99 | 3,513 | 21.99% |
| PEP240719C00170000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 8.95 | 8.75 | 9.85 | +1.25 | +16.23% | 47 | 1,767 | 22.20% |
| PEP240920C00170000 | 2024-04-19 2:03PM EDT | 2024-09-20 | 10.80 | 10.10 | 11.10 | +1.45 | +15.51% | 8 | 525 | 19.93% |
| PEP241018C00170000 | 2024-04-19 2:06PM EDT | 2024-10-18 | 11.40 | 11.30 | 12.10 | +2.55 | +28.81% | 4 | 465 | 20.43% |
| PEP241220C00170000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 13.70 | 13.65 | 14.00 | +1.85 | +15.61% | 5 | 264 | 21.03% |
| PEP250117C00170000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 14.25 | 13.65 | 14.50 | +1.70 | +13.55% | 18 | 2,481 | 20.78% |
| PEP250620C00170000 | 2024-04-17 12:54PM EDT | 2025-06-20 | 14.75 | 17.10 | 18.05 | 0.00 | - | 10 | 91 | 21.45% |
| PEP260116C00170000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 21.13 | 20.35 | 21.75 | +3.08 | +17.06% | 3 | 200 | 21.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00170000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 0.99 | 1.00 | 1.06 | -0.53 | -34.87% | 1,149 | 966 | 27.61% |
| PEP240503P00170000 | 2024-04-19 2:56PM EDT | 2024-05-03 | 1.44 | 1.30 | 1.39 | -0.35 | -19.55% | 142 | 168 | 22.44% |
| PEP240510P00170000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 1.67 | 1.53 | 1.65 | -0.40 | -19.32% | 50 | 108 | 20.13% |
| PEP240517P00170000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.82 | 1.76 | 1.89 | -0.51 | -21.89% | 351 | 2,594 | 18.85% |
| PEP240524P00170000 | 2024-04-19 2:02PM EDT | 2024-05-24 | 2.35 | 1.96 | 2.28 | -2.03 | -46.35% | 1 | 24 | 18.87% |
| PEP240621P00170000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 3.20 | 3.05 | 3.20 | -0.60 | -15.79% | 468 | 2,921 | 17.53% |
| PEP240719P00170000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 4.00 | 3.80 | 3.95 | -0.50 | -11.11% | 101 | 1,148 | 16.88% |
| PEP240920P00170000 | 2024-04-19 10:53AM EDT | 2024-09-20 | 6.05 | 5.10 | 5.35 | -0.45 | -6.92% | 28 | 798 | 16.22% |
| PEP241018P00170000 | 2024-04-19 1:30PM EDT | 2024-10-18 | 6.30 | 5.75 | 6.05 | -0.65 | -9.35% | 62 | 226 | 16.41% |
| PEP241220P00170000 | 2024-04-19 2:31PM EDT | 2024-12-20 | 7.30 | 6.95 | 7.25 | -2.10 | -22.34% | 4 | 248 | 16.32% |
| PEP250117P00170000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 7.50 | 7.40 | 7.70 | -0.80 | -9.64% | 415 | 1,922 | 16.24% |
| PEP250620P00170000 | 2024-04-17 1:31PM EDT | 2025-06-20 | 11.55 | 9.50 | 9.75 | 0.00 | - | 2 | 37 | 15.79% |
| PEP260116P00170000 | 2024-04-16 11:47AM EDT | 2026-01-16 | 13.90 | 11.60 | 11.95 | 0.00 | - | 1 | 152 | 15.39% |
© 2024 Yahoo. All rights reserved.