UK markets open in 6 hours 35 minutes
NIKKEI 225
38,981.97 +81.95 (+0.21%) HANG SENG
18,827.35 +218.41 (+1.17%) CRUDE OIL
78.76 +1.04 (+1.34%) GOLD FUTURES
2,354.00 +19.50 (+0.84%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,262.11 +595.64 (+1.11%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240607C00150000 | 2024-05-06 3:06PM EDT | 2024-06-07 | 26.05 | 26.60 | 29.45 | 0.00 | - | - | 1 | 84.89% |
| PEP240621C00150000 | 2024-05-16 12:52PM EDT | 2024-06-21 | 32.65 | 26.55 | 29.25 | 0.00 | - | 1 | 241 | 53.93% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 27.14 | 26.60 | 30.15 | 0.00 | - | 5 | 10 | 43.79% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 28.75 | 27.55 | 31.25 | 0.00 | - | 8 | 56 | 34.31% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 19.92% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117C00150000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 30.10 | 30.70 | 31.55 | 0.00 | - | 7 | 144 | 24.94% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 37.10 | 39.85 | 0.00 | - | 1 | 2 | 34.63% |
| PEP260116C00150000 | 2024-05-24 1:18PM EDT | 2026-01-16 | 37.37 | 36.15 | 37.00 | -2.23 | -5.63% | 1 | 30 | 23.94% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00150000 | 2024-05-24 11:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.99 | +0.01 | +100.00% | 2 | 24 | 126.32% |
| PEP240607P00150000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.47 | 0.00 | - | 40 | 41 | 55.37% |
| PEP240614P00150000 | 2024-05-06 11:51AM EDT | 2024-06-14 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 10 | 53.30% |
| PEP240621P00150000 | 2024-05-24 3:24PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 39 | 2,696 | 28.91% |
| PEP240719P00150000 | 2024-05-23 3:50PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.15 | 0.00 | - | 22 | 1,116 | 23.34% |
| PEP240816P00150000 | 2024-05-23 1:52PM EDT | 2024-08-16 | 0.25 | 0.11 | 0.35 | 0.00 | - | - | 0 | 22.02% |
| PEP240920P00150000 | 2024-05-22 11:55AM EDT | 2024-09-20 | 0.40 | 0.40 | 0.48 | 0.00 | - | 10 | 574 | 19.67% |
| PEP241018P00150000 | 2024-05-20 12:36PM EDT | 2024-10-18 | 0.59 | 0.61 | 0.68 | 0.00 | - | 1 | 64 | 19.12% |
| PEP241220P00150000 | 2024-05-20 10:17AM EDT | 2024-12-20 | 1.08 | 1.18 | 1.28 | 0.00 | - | 4 | 149 | 18.84% |
| PEP250117P00150000 | 2024-05-23 11:46AM EDT | 2025-01-17 | 1.32 | 1.43 | 1.59 | 0.00 | - | 10 | 1,474 | 18.85% |
| PEP250321P00150000 | 2024-05-23 11:07AM EDT | 2025-03-21 | 1.84 | 1.97 | 2.30 | 0.00 | - | 2 | 29 | 18.87% |
| PEP250620P00150000 | 2024-05-24 3:00PM EDT | 2025-06-20 | 2.96 | 2.90 | 3.30 | +0.18 | +6.47% | 8 | 227 | 18.84% |
| PEP260116P00150000 | 2024-05-23 12:28PM EDT | 2026-01-16 | 4.65 | 4.90 | 5.85 | 0.00 | - | 6 | 364 | 19.35% |
© 2024 Yahoo. All rights reserved.