PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:185.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00185000 | 2024-05-28 9:42AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 4 | 1,026 | 28.52% |
| PEP240607C00185000 | 2024-05-28 9:46AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.09 | -0.07 | -58.33% | 26 | 1,331 | 19.63% |
| PEP240614C00185000 | 2024-05-28 10:05AM EDT | 2024-06-14 | 0.08 | 0.05 | 0.10 | -0.18 | -69.23% | 3 | 330 | 15.63% |
| PEP240621C00185000 | 2024-05-28 10:10AM EDT | 2024-06-21 | 0.12 | 0.09 | 0.14 | -0.19 | -61.29% | 56 | 6,719 | 14.16% |
| PEP240628C00185000 | 2024-05-28 10:14AM EDT | 2024-06-28 | 0.20 | 0.15 | 0.24 | -0.34 | -62.96% | 293 | 681 | 14.09% |
| PEP240705C00185000 | 2024-05-23 3:46PM EDT | 2024-07-05 | 1.21 | 0.14 | 0.39 | 0.00 | - | - | 1 | 14.41% |
| PEP240719C00185000 | 2024-05-28 10:17AM EDT | 2024-07-19 | 0.71 | 0.67 | 0.74 | -0.88 | -54.32% | 234 | 3,669 | 14.92% |
| PEP240816C00185000 | 2024-05-28 10:00AM EDT | 2024-08-16 | 1.60 | 1.34 | 1.42 | -0.92 | -36.51% | 8 | 96 | 15.24% |
| PEP240920C00185000 | 2024-05-28 9:57AM EDT | 2024-09-20 | 2.30 | 2.03 | 2.14 | -1.40 | -37.84% | 31 | 925 | 15.15% |
| PEP241018C00185000 | 2024-05-28 10:02AM EDT | 2024-10-18 | 3.27 | 2.91 | 2.97 | -1.63 | -33.27% | 20 | 810 | 15.89% |
| PEP241220C00185000 | 2024-05-23 2:57PM EDT | 2024-12-20 | 5.23 | 4.50 | 4.60 | -1.62 | -23.65% | 1 | 531 | 16.76% |
| PEP250117C00185000 | 2024-05-28 9:40AM EDT | 2025-01-17 | 5.25 | 5.15 | 5.30 | -1.60 | -23.36% | 5 | 1,337 | 17.09% |
| PEP250321C00185000 | 2024-05-24 1:15PM EDT | 2025-03-21 | 8.79 | 6.40 | 7.35 | 0.00 | - | 1 | 710 | 18.62% |
| PEP250620C00185000 | 2024-05-22 12:07PM EDT | 2025-06-20 | 12.00 | 8.70 | 9.90 | 0.00 | - | 1 | 903 | 19.95% |
| PEP260116C00185000 | 2024-05-23 10:18AM EDT | 2026-01-16 | 16.77 | 12.40 | 13.85 | 0.00 | - | 1 | 334 | 20.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00185000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 7.18 | 8.65 | 11.55 | 0.00 | - | 5 | 28 | 51.12% |
| PEP240607P00185000 | 2024-05-24 9:30AM EDT | 2024-06-07 | 6.85 | 10.85 | 12.45 | 0.00 | - | 4 | 97 | 42.41% |
| PEP240614P00185000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 8.15 | 10.45 | 12.10 | 0.00 | - | 2 | 2 | 29.93% |
| PEP240621P00185000 | 2024-05-24 3:26PM EDT | 2024-06-21 | 7.83 | 11.35 | 11.75 | 0.00 | - | 3 | 249 | 22.39% |
| PEP240628P00185000 | 2024-05-23 2:19PM EDT | 2024-06-28 | 7.17 | 10.15 | 12.35 | 0.00 | - | - | 41 | 24.20% |
| PEP240719P00185000 | 2024-05-22 12:11PM EDT | 2024-07-19 | 6.50 | 10.95 | 11.90 | 0.00 | - | 1 | 23 | 16.30% |
| PEP240816P00185000 | 2024-05-23 2:19PM EDT | 2024-08-16 | 8.12 | 11.45 | 12.55 | 0.00 | - | - | 41 | 16.05% |
| PEP240920P00185000 | 2024-05-23 3:10PM EDT | 2024-09-20 | 8.95 | 12.15 | 13.05 | 0.00 | - | 1 | 106 | 15.08% |
| PEP241018P00185000 | 2024-05-23 3:10PM EDT | 2024-10-18 | 9.55 | 12.30 | 13.70 | 0.00 | - | 5 | 22 | 15.35% |
| PEP241220P00185000 | 2024-05-23 2:14PM EDT | 2024-12-20 | 10.55 | 13.40 | 14.75 | 0.00 | - | 33 | 35 | 15.11% |
| PEP250117P00185000 | 2024-05-23 1:23PM EDT | 2025-01-17 | 13.30 | 13.70 | 14.10 | +2.55 | +23.72% | 1 | 717 | 12.86% |
| PEP260116P00185000 | 2024-05-21 10:37AM EDT | 2026-01-16 | 14.95 | 17.35 | 18.40 | 0.00 | - | 4 | 211 | 13.29% |
© 2024 Yahoo. All rights reserved.