PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00180000 | 2024-04-25 11:40AM EDT | 2024-04-26 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 4,476 | 2,006 | 16.70% |
| PEP240503C00180000 | 2024-04-25 11:35AM EDT | 2024-05-03 | 0.64 | 0.71 | 0.72 | -0.06 | -8.57% | 1,367 | 613 | 15.60% |
| PEP240510C00180000 | 2024-04-25 11:33AM EDT | 2024-05-10 | 1.12 | 1.15 | 1.20 | +0.01 | +0.90% | 154 | 301 | 15.41% |
| PEP240517C00180000 | 2024-04-25 11:39AM EDT | 2024-05-17 | 1.64 | 1.61 | 1.69 | -0.06 | -3.53% | 523 | 5,864 | 15.85% |
| PEP240524C00180000 | 2024-04-25 11:19AM EDT | 2024-05-24 | 2.16 | 2.05 | 2.12 | +0.10 | +4.85% | 47 | 303 | 16.11% |
| PEP240531C00180000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 2.25 | 2.23 | 2.40 | -0.17 | -7.02% | 32 | 130 | 15.80% |
| PEP240621C00180000 | 2024-04-25 11:23AM EDT | 2024-06-21 | 3.15 | 2.95 | 2.98 | +0.15 | +5.00% | 402 | 4,002 | 14.74% |
| PEP240719C00180000 | 2024-04-25 11:27AM EDT | 2024-07-19 | 4.35 | 4.20 | 4.35 | +0.05 | +1.16% | 591 | 2,553 | 16.16% |
| PEP240920C00180000 | 2024-04-25 10:57AM EDT | 2024-09-20 | 6.95 | 6.40 | 6.50 | +0.40 | +6.11% | 14 | 1,059 | 17.07% |
| PEP241018C00180000 | 2024-04-25 10:00AM EDT | 2024-10-18 | 7.75 | 7.30 | 7.45 | +0.30 | +4.03% | 2 | 353 | 17.59% |
| PEP241220C00180000 | 2024-04-24 3:13PM EDT | 2024-12-20 | 10.65 | 9.30 | 9.50 | +1.45 | +15.76% | 4 | 215 | 18.68% |
| PEP250117C00180000 | 2024-04-25 10:17AM EDT | 2025-01-17 | 10.35 | 9.85 | 10.10 | +0.35 | +3.50% | 189 | 2,789 | 18.67% |
| PEP250321C00180000 | 2024-04-24 10:37AM EDT | 2025-03-21 | 9.25 | 11.40 | 11.95 | 0.00 | - | 10 | 25 | 19.54% |
| PEP250620C00180000 | 2024-04-25 10:40AM EDT | 2025-06-20 | 13.85 | 13.40 | 13.85 | +4.93 | +55.27% | 5 | 57 | 19.80% |
| PEP260116C00180000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 18.00 | 17.30 | 18.40 | +3.35 | +22.87% | 9 | 184 | 21.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00180000 | 2024-04-25 11:36AM EDT | 2024-04-26 | 2.85 | 2.46 | 2.80 | -0.15 | -5.00% | 1,994 | 143 | 16.31% |
| PEP240503P00180000 | 2024-04-25 11:25AM EDT | 2024-05-03 | 2.48 | 3.05 | 3.15 | -0.67 | -21.27% | 364 | 39 | 12.67% |
| PEP240510P00180000 | 2024-04-25 11:17AM EDT | 2024-05-10 | 3.27 | 3.35 | 3.55 | +0.07 | +2.19% | 95 | 2 | 12.82% |
| PEP240517P00180000 | 2024-04-25 11:38AM EDT | 2024-05-17 | 3.75 | 3.70 | 3.70 | -0.23 | -5.78% | 77 | 133 | 11.66% |
| PEP240524P00180000 | 2024-04-25 11:05AM EDT | 2024-05-24 | 3.50 | 3.85 | 4.00 | -3.75 | -51.72% | 44 | 15 | 11.85% |
| PEP240621P00180000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 5.65 | 5.20 | 5.35 | +0.35 | +6.60% | 24 | 291 | 13.58% |
| PEP240719P00180000 | 2024-04-25 11:35AM EDT | 2024-07-19 | 6.30 | 6.00 | 6.15 | -0.05 | -0.79% | 57 | 83 | 13.54% |
| PEP240920P00180000 | 2024-04-25 11:14AM EDT | 2024-09-20 | 7.60 | 7.45 | 7.65 | +0.10 | +1.33% | 4 | 177 | 13.66% |
| PEP241018P00180000 | 2024-04-25 11:38AM EDT | 2024-10-18 | 8.25 | 8.05 | 8.20 | +0.25 | +3.12% | 26 | 55 | 13.65% |
| PEP241220P00180000 | 2024-04-24 3:01PM EDT | 2024-12-20 | 9.47 | 9.20 | 9.40 | 0.00 | - | 124 | 92 | 13.83% |
| PEP250117P00180000 | 2024-04-25 10:42AM EDT | 2025-01-17 | 9.55 | 9.65 | 9.80 | 0.00 | - | 143 | 2,080 | 13.75% |
| PEP260116P00180000 | 2024-04-23 11:38AM EDT | 2026-01-16 | 13.53 | 13.20 | 14.30 | -2.70 | -16.64% | 1 | 106 | 13.80% |
© 2024 Yahoo. All rights reserved.