UK markets open in 5 hours 20 minutes
NIKKEI 225
38,178.53 -95.52 (-0.25%) HANG SENG
17,760.68 -2.35 (-0.01%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,332.90 +21.90 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,495.65 -2,586.18 (-5.38%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 2024-05-10 | 30.35 | 28.65 | 32.80 | 0.00 | - | 11 | 11 | 79.79% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 2024-05-17 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 2024-06-21 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 57.57% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 32.30 | 30.40 | 32.35 | 0.00 | - | 1 | 0 | 38.87% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 41.24% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 2024-10-18 | 30.05 | 31.25 | 33.05 | 0.00 | - | 2 | 60 | 29.14% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 2025-01-17 | 31.50 | 32.55 | 35.35 | 0.00 | - | 2 | 40 | 29.66% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 38.85 | 35.80 | 36.35 | 0.00 | - | 4 | 6 | 25.45% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 2026-01-16 | 33.36 | 37.05 | 40.95 | 0.00 | - | 1 | 32 | 27.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 52.73% |
| PEP240517P00145000 | 2024-05-01 10:41AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.16 | +0.07 | +700.00% | 1 | 88 | 46.78% |
| PEP240524P00145000 | 2024-04-23 11:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 2.13 | 0.00 | - | 81 | 29 | 58.08% |
| PEP240621P00145000 | 2024-04-29 12:00PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.10 | 0.00 | - | 9 | 1,030 | 24.32% |
| PEP240719P00145000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.22 | 0.00 | - | 3 | 125 | 22.24% |
| PEP240920P00145000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.58 | 0.58 | 0.64 | 0.00 | - | 10 | 364 | 20.59% |
| PEP241018P00145000 | 2024-05-01 3:06PM EDT | 2024-10-18 | 0.75 | 0.78 | 0.84 | -0.02 | -2.60% | 3 | 1,028 | 20.09% |
| PEP241220P00145000 | 2024-04-30 9:42AM EDT | 2024-12-20 | 1.40 | 1.27 | 1.38 | 0.00 | - | 1 | 17 | 19.61% |
| PEP250117P00145000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 1.53 | 1.49 | 1.63 | 0.00 | - | 8 | 2,946 | 19.46% |
| PEP250321P00145000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 2.00 | 2.03 | 2.62 | 0.00 | - | 2 | 101 | 20.38% |
| PEP250620P00145000 | 2024-04-29 11:38AM EDT | 2025-06-20 | 2.79 | 2.79 | 3.85 | 0.00 | - | 1 | 279 | 20.79% |
| PEP260116P00145000 | 2024-04-26 1:22PM EDT | 2026-01-16 | 4.40 | 4.40 | 5.70 | 0.00 | - | 1 | 173 | 19.99% |
© 2024 Yahoo. All rights reserved.