PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00165000 | 2024-04-26 1:59PM EDT | 2024-05-03 | 11.73 | 9.80 | 11.10 | -0.67 | -5.40% | 11 | 36 | 40.97% |
| PEP240510C00165000 | 2024-04-25 1:02PM EDT | 2024-05-10 | 13.06 | 10.00 | 12.30 | 0.00 | - | 2 | 20 | 42.55% |
| PEP240517C00165000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 11.72 | 10.40 | 11.60 | -1.88 | -13.82% | 1 | 1,213 | 27.95% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 10.60 | 12.40 | 0.00 | - | 1 | 3 | 30.25% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.54 | 11.00 | 12.70 | +3.84 | +44.14% | 2 | 0 | 28.85% |
| PEP240621C00165000 | 2024-04-26 10:02AM EDT | 2024-06-21 | 14.81 | 11.20 | 12.50 | +0.69 | +4.89% | 1 | 2,755 | 21.69% |
| PEP240719C00165000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 13.30 | 11.80 | 13.70 | -1.47 | -9.95% | 15 | 504 | 22.26% |
| PEP240920C00165000 | 2024-04-26 1:07PM EDT | 2024-09-20 | 15.47 | 13.15 | 16.15 | -1.11 | -6.69% | 2 | 343 | 23.25% |
| PEP241018C00165000 | 2024-04-24 3:36PM EDT | 2024-10-18 | 17.20 | 14.60 | 16.70 | 0.00 | - | 5 | 254 | 22.57% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 17.40 | 19.60 | 0.00 | - | 14 | 293 | 25.00% |
| PEP250117C00165000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 18.70 | 16.95 | 19.25 | -1.15 | -5.79% | 17 | 952 | 23.00% |
| PEP250620C00165000 | 2024-04-26 10:00AM EDT | 2025-06-20 | 23.45 | 20.30 | 21.80 | +0.95 | +4.22% | 1 | 14 | 21.96% |
| PEP260116C00165000 | 2024-04-25 10:30AM EDT | 2026-01-16 | 25.70 | 24.15 | 25.70 | 0.00 | - | 6 | 246 | 22.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00165000 | 2024-04-26 12:27PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 7 | 523 | 24.61% |
| PEP240510P00165000 | 2024-04-26 12:53PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 32 | 291 | 19.24% |
| PEP240517P00165000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.21 | 0.00 | - | 100 | 2,933 | 17.77% |
| PEP240524P00165000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.30 | 0.19 | 0.32 | +0.01 | +3.45% | 3 | 146 | 16.92% |
| PEP240531P00165000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 0.35 | 0.36 | 0.62 | -0.02 | -5.41% | 90 | 165 | 18.16% |
| PEP240621P00165000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 0.91 | 0.86 | 0.98 | +0.05 | +5.81% | 265 | 3,538 | 16.63% |
| PEP240719P00165000 | 2024-04-26 3:09PM EDT | 2024-07-19 | 1.41 | 1.46 | 1.53 | +0.02 | +1.44% | 29 | 1,201 | 16.04% |
| PEP240920P00165000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 3.00 | 2.70 | 2.91 | +0.87 | +40.85% | 4 | 690 | 16.21% |
| PEP241018P00165000 | 2024-04-26 2:31PM EDT | 2024-10-18 | 3.15 | 3.20 | 3.35 | +0.05 | +1.61% | 17 | 149 | 15.97% |
| PEP241220P00165000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 3.95 | 4.30 | 4.45 | 0.00 | - | 7 | 113 | 15.99% |
| PEP250117P00165000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 4.55 | 4.65 | 5.05 | 0.00 | - | 10 | 1,042 | 16.28% |
| PEP250321P00165000 | 2024-04-25 10:24AM EDT | 2025-03-21 | 5.35 | 5.55 | 6.75 | 0.00 | - | 1 | 3 | 17.52% |
| PEP250620P00165000 | 2024-04-25 2:03PM EDT | 2025-06-20 | 6.45 | 6.65 | 7.05 | 0.00 | - | 2 | 213 | 15.94% |
| PEP260116P00165000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 8.95 | 8.75 | 9.20 | -0.43 | -4.58% | 1 | 191 | 15.58% |
© 2024 Yahoo. All rights reserved.