PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00170000 | 2024-05-24 1:33PM EDT | 2024-05-31 | 8.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PEP240607C00170000 | 2024-05-22 11:12AM EDT | 2024-06-07 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240614C00170000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621C00170000 | 2024-05-24 2:55PM EDT | 2024-06-21 | 9.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PEP240628C00170000 | 2024-05-22 11:12AM EDT | 2024-06-28 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240719C00170000 | 2024-05-24 1:10PM EDT | 2024-07-19 | 9.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00170000 | 2024-05-23 10:23AM EDT | 2024-09-20 | 14.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241018C00170000 | 2024-05-09 10:19AM EDT | 2024-10-18 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241220C00170000 | 2024-05-21 2:06PM EDT | 2024-12-20 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00170000 | 2024-05-23 10:31AM EDT | 2025-01-17 | 17.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PEP250321C00170000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620C00170000 | 2024-05-23 1:35PM EDT | 2025-06-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PEP260116C00170000 | 2024-05-23 10:10AM EDT | 2026-01-16 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00170000 | 2024-05-24 2:28PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| PEP240607P00170000 | 2024-05-24 3:00PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PEP240614P00170000 | 2024-05-24 1:04PM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PEP240621P00170000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| PEP240628P00170000 | 2024-05-24 12:59PM EDT | 2024-06-28 | 0.63 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| PEP240705P00170000 | 2024-05-24 2:51PM EDT | 2024-07-05 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP240719P00170000 | 2024-05-24 12:16PM EDT | 2024-07-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| PEP240816P00170000 | 2024-05-24 2:31PM EDT | 2024-08-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| PEP240920P00170000 | 2024-05-24 10:03AM EDT | 2024-09-20 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PEP241018P00170000 | 2024-05-24 11:47AM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| PEP241220P00170000 | 2024-05-23 2:34PM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| PEP250117P00170000 | 2024-05-24 9:33AM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250321P00170000 | 2024-05-21 12:05PM EDT | 2025-03-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PEP250620P00170000 | 2024-05-17 12:58PM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PEP260116P00170000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.