PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00200000 | 2024-04-04 3:03PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 50.00% |
| PEP240517C00200000 | 2024-04-01 1:55PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 37 | 12.50% |
| PEP240621C00200000 | 2024-04-18 2:46PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,640 | 6.25% |
| PEP240719C00200000 | 2024-04-12 1:51PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 243 | 6.25% |
| PEP240920C00200000 | 2024-04-12 2:51PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 744 | 6.25% |
| PEP241018C00200000 | 2024-04-18 3:47PM EDT | 2024-10-18 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,945 | 6.25% |
| PEP241220C00200000 | 2024-04-18 9:37AM EDT | 2024-12-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 3.13% |
| PEP250117C00200000 | 2024-04-18 9:55AM EDT | 2025-01-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,196 | 3.13% |
| PEP250620C00200000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 431 | 3.13% |
| PEP260116C00200000 | 2024-04-18 3:54PM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,152 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00200000 | 2024-04-01 11:18AM EDT | 2024-04-19 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240517P00200000 | 2024-03-26 3:36PM EDT | 2024-05-17 | 27.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621P00200000 | 2023-11-16 12:25PM EDT | 2024-06-21 | 32.90 | 31.30 | 33.40 | 0.00 | - | 1 | 0 | 51.07% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 2024-07-19 | 26.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 2024-09-20 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 34.27% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 2025-01-17 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 16.38% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.