PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00190000 | 2024-05-24 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240607C00190000 | 2024-05-24 12:07PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PEP240614C00190000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PEP240621C00190000 | 2024-05-24 2:32PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| PEP240628C00190000 | 2024-05-24 11:47AM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PEP240719C00190000 | 2024-05-24 3:16PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| PEP240816C00190000 | 2024-05-24 12:33PM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PEP240920C00190000 | 2024-05-24 2:41PM EDT | 2024-09-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP241018C00190000 | 2024-05-24 11:10AM EDT | 2024-10-18 | 2.89 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| PEP241220C00190000 | 2024-05-23 3:57PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PEP250117C00190000 | 2024-05-24 3:16PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PEP250321C00190000 | 2024-05-23 3:47PM EDT | 2025-03-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250620C00190000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| PEP260116C00190000 | 2024-05-23 3:02PM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00190000 | 2024-05-23 10:37AM EDT | 2024-05-31 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240614P00190000 | 2024-05-24 1:30PM EDT | 2024-06-14 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 14.15 | 11.90 | 13.45 | 0.00 | - | 102 | 103 | 28.50% |
| PEP240719P00190000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PEP241018P00190000 | 2024-05-21 9:38AM EDT | 2024-10-18 | 12.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP250117P00190000 | 2024-05-16 12:40PM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 2025-06-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP260116P00190000 | 2024-05-23 10:18AM EDT | 2026-01-16 | 17.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.