PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00185000 | 2024-04-24 2:54PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 178 | 934 | 22.85% |
| PEP240503C00185000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.09 | +0.04 | +133.33% | 196 | 110 | 15.19% |
| PEP240510C00185000 | 2024-04-24 1:26PM EDT | 2024-05-10 | 0.15 | 0.20 | 0.24 | +0.08 | +114.29% | 9 | 16 | 14.55% |
| PEP240517C00185000 | 2024-04-24 3:37PM EDT | 2024-05-17 | 0.41 | 0.39 | 0.42 | +0.32 | +355.56% | 63 | 1,693 | 14.31% |
| PEP240524C00185000 | 2024-04-24 3:27PM EDT | 2024-05-24 | 0.61 | 0.59 | 0.69 | +0.43 | +238.89% | 46 | 137 | 14.82% |
| PEP240531C00185000 | 2024-04-24 3:12PM EDT | 2024-05-31 | 0.80 | 0.78 | 0.88 | +0.60 | +300.00% | 122 | 47 | 14.64% |
| PEP240621C00185000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.28 | 1.27 | 1.32 | +0.92 | +255.56% | 518 | 3,800 | 13.86% |
| PEP240719C00185000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 2.32 | 2.30 | 2.38 | +1.36 | +141.67% | 139 | 2,503 | 15.13% |
| PEP240920C00185000 | 2024-04-24 3:02PM EDT | 2024-09-20 | 4.12 | 4.15 | 4.35 | +1.47 | +55.47% | 106 | 624 | 16.29% |
| PEP241018C00185000 | 2024-04-24 3:05PM EDT | 2024-10-18 | 4.93 | 5.05 | 5.30 | +1.63 | +49.39% | 9 | 658 | 16.97% |
| PEP241220C00185000 | 2024-04-24 3:50PM EDT | 2024-12-20 | 6.75 | 6.80 | 7.10 | +1.72 | +34.19% | 39 | 277 | 17.82% |
| PEP250117C00185000 | 2024-04-24 10:58AM EDT | 2025-01-17 | 5.60 | 7.45 | 7.75 | +0.20 | +3.70% | 1 | 1,263 | 17.96% |
| PEP250321C00185000 | 2024-04-23 2:54PM EDT | 2025-03-21 | 6.80 | 9.00 | 9.25 | 0.00 | - | 7 | 9 | 18.42% |
| PEP250620C00185000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 11.20 | 11.05 | 12.20 | +2.45 | +28.00% | 2 | 647 | 20.21% |
| PEP260116C00185000 | 2024-04-24 2:20PM EDT | 2026-01-16 | 14.65 | 14.85 | 16.15 | -0.25 | -1.68% | 4 | 281 | 20.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00185000 | 2024-04-22 3:34PM EDT | 2024-05-17 | 9.00 | 7.10 | 8.25 | 0.00 | - | 1 | 1 | 16.59% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 8.86 | 6.30 | 8.05 | 0.00 | - | 3 | 0 | 12.96% |
| PEP240531P00185000 | 2024-04-24 10:45AM EDT | 2024-05-31 | 12.10 | 6.85 | 8.10 | -1.64 | -11.94% | 29 | 0 | 12.10% |
| PEP240621P00185000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 9.20 | 6.80 | 9.05 | -0.62 | -6.31% | 1 | 165 | 14.50% |
| PEP240920P00185000 | 2024-04-24 2:30PM EDT | 2024-09-20 | 10.00 | 9.30 | 10.50 | -3.45 | -25.65% | 14 | 81 | 12.86% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 2024-10-18 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 19.74% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 2024-12-20 | 16.25 | 11.75 | 12.30 | 0.00 | - | 1 | 6 | 13.53% |
| PEP250117P00185000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 12.25 | 12.05 | 13.65 | -1.95 | -13.73% | 1 | 675 | 15.13% |
| PEP260116P00185000 | 2024-04-22 1:10PM EDT | 2026-01-16 | 17.85 | 16.00 | 16.50 | 0.00 | - | 86 | 103 | 13.00% |
© 2024 Yahoo. All rights reserved.