PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00195000 | 2024-04-15 11:48AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP240426C00195000 | 2024-03-28 12:23PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP240510C00195000 | 2024-04-08 9:57AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PEP240517C00195000 | 2024-04-05 9:57AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240621C00195000 | 2024-04-15 10:43AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP240719C00195000 | 2024-04-15 1:10PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240920C00195000 | 2024-04-03 9:45AM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP241018C00195000 | 2024-04-11 2:08PM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP241220C00195000 | 2024-04-05 10:30AM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250117C00195000 | 2024-04-15 2:31PM EDT | 2025-01-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250620C00195000 | 2024-04-11 10:08AM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP260116C00195000 | 2024-04-12 12:35PM EDT | 2026-01-16 | 6.99 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00195000 | 2024-01-05 12:45PM EDT | 2024-04-19 | 25.90 | 23.00 | 26.05 | 0.00 | - | 9 | 0 | 0.00% |
| PEP240621P00195000 | 2024-03-06 4:41PM EDT | 2024-06-21 | 31.50 | 24.10 | 27.10 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 2024-07-19 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 2024-09-20 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 17.80% |
| PEP241018P00195000 | 2024-03-04 11:29AM EDT | 2024-10-18 | 29.99 | 23.25 | 26.70 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00195000 | 2024-03-15 3:02PM EDT | 2025-01-17 | 31.65 | 25.15 | 27.30 | 0.00 | - | 320 | 65 | 0.00% |
| PEP260116P00195000 | 2024-03-14 9:47AM EDT | 2026-01-16 | 30.87 | 28.10 | 28.85 | 0.00 | - | 1 | 42 | 8.64% |
© 2024 Yahoo. All rights reserved.