PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802C00175000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.66 | 0.66 | 0.74 | +0.16 | +32.00% | 520 | 1,357 | 16.90% |
| PEP240809C00175000 | 2024-07-26 3:21PM EDT | 2024-08-09 | 1.05 | 1.26 | 1.39 | +0.05 | +5.00% | 54 | 618 | 17.26% |
| PEP240816C00175000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 1.74 | 1.80 | 1.85 | +0.28 | +19.18% | 443 | 5,522 | 17.03% |
| PEP240823C00175000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 2.30 | 2.20 | 2.60 | +0.69 | +42.86% | 41 | 256 | 18.81% |
| PEP240830C00175000 | 2024-07-26 11:24AM EDT | 2024-08-30 | 2.23 | 2.39 | 2.83 | +0.13 | +6.19% | 4 | 239 | 17.93% |
| PEP240906C00175000 | 2024-07-26 12:12PM EDT | 2024-09-06 | 3.00 | 2.73 | 3.80 | +0.60 | +25.00% | 1 | - | 20.58% |
| PEP240920C00175000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.50 | +0.55 | +19.30% | 378 | 4,853 | 16.69% |
| PEP241018C00175000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 4.65 | 4.75 | 4.90 | +0.60 | +14.81% | 60 | 1,723 | 17.90% |
| PEP241220C00175000 | 2024-07-26 9:39AM EDT | 2024-12-20 | 6.80 | 6.90 | 7.15 | +0.35 | +5.43% | 5 | 1,358 | 18.69% |
| PEP250117C00175000 | 2024-07-26 12:06PM EDT | 2025-01-17 | 7.70 | 7.60 | 8.90 | +0.80 | +11.59% | 2 | 3,207 | 20.80% |
| PEP250321C00175000 | 2024-07-25 1:35PM EDT | 2025-03-21 | 8.60 | 9.40 | 9.70 | 0.00 | - | 5 | 784 | 19.27% |
| PEP250620C00175000 | 2024-07-25 11:07AM EDT | 2025-06-20 | 10.72 | 11.45 | 12.45 | 0.00 | - | 12 | 177 | 20.59% |
| PEP260116C00175000 | 2024-07-26 3:07PM EDT | 2026-01-16 | 14.90 | 14.65 | 15.60 | +0.40 | +2.76% | 105 | 343 | 19.85% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802P00175000 | 2024-07-26 11:22AM EDT | 2024-08-02 | 3.29 | 2.72 | 2.96 | +0.53 | +19.20% | 23 | 12 | 16.53% |
| PEP240809P00175000 | 2024-07-25 2:28PM EDT | 2024-08-09 | 4.84 | 3.15 | 3.45 | 0.00 | - | 1 | 3 | 15.75% |
| PEP240816P00175000 | 2024-07-26 2:14PM EDT | 2024-08-16 | 4.10 | 3.55 | 3.65 | -0.95 | -18.81% | 119 | 229 | 14.16% |
| PEP240823P00175000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 4.00 | 3.85 | 4.05 | -1.35 | -25.23% | 6 | 3 | 14.48% |
| PEP240830P00175000 | 2024-07-23 9:52AM EDT | 2024-08-30 | 7.44 | 3.90 | 4.35 | 0.00 | - | 30 | 31 | 14.42% |
| PEP240920P00175000 | 2024-07-26 11:17AM EDT | 2024-09-20 | 5.80 | 5.40 | 5.55 | -0.80 | -12.12% | 22 | 694 | 15.96% |
| PEP241018P00175000 | 2024-07-26 3:04PM EDT | 2024-10-18 | 7.10 | 6.35 | 6.55 | -0.50 | -6.58% | 16 | 405 | 16.09% |
| PEP241220P00175000 | 2024-07-26 2:50PM EDT | 2024-12-20 | 8.65 | 7.95 | 8.20 | -0.21 | -2.37% | 7 | 383 | 15.96% |
| PEP250117P00175000 | 2024-07-24 2:48PM EDT | 2025-01-17 | 10.70 | 8.45 | 8.70 | 0.00 | - | 29 | 1,196 | 15.68% |
| PEP250321P00175000 | 2024-07-19 1:54PM EDT | 2025-03-21 | 11.65 | 9.70 | 9.90 | 0.00 | - | 1 | 17 | 15.61% |
| PEP250620P00175000 | 2024-07-24 10:14AM EDT | 2025-06-20 | 14.80 | 10.50 | 11.50 | 0.00 | - | 2 | 260 | 15.72% |
| PEP260116P00175000 | 2024-06-18 9:45AM EDT | 2026-01-16 | 16.40 | 13.80 | 16.60 | 0.00 | - | 10 | 404 | 18.38% |
© 2024 Yahoo. All rights reserved.