PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 2024-06-21 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 51.54% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 2024-09-20 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 0.00% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 2024-10-18 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 42.88% |
| PEP241220C00130000 | 2024-03-01 12:03PM EDT | 2024-12-20 | 38.05 | 46.10 | 49.85 | 0.00 | - | 4 | 3 | 37.81% |
| PEP250117C00130000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 48.13 | 46.40 | 49.90 | -0.24 | -0.50% | 1 | 170 | 35.87% |
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 2025-06-20 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 22.97% |
| PEP260116C00130000 | 2024-04-29 9:56AM EDT | 2026-01-16 | 50.83 | 50.30 | 51.80 | 0.00 | - | 1 | 43 | 26.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 75.98% |
| PEP240621P00130000 | 2024-04-29 11:33AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 892 | 46.68% |
| PEP240719P00130000 | 2024-04-17 2:25PM EDT | 2024-07-19 | 0.21 | 0.02 | 0.82 | 0.00 | - | 10 | 47 | 43.24% |
| PEP240920P00130000 | 2024-05-02 10:09AM EDT | 2024-09-20 | 0.22 | 0.17 | 0.24 | 0.00 | - | 44 | 648 | 25.37% |
| PEP241018P00130000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 0.45 | 0.23 | 0.31 | 0.00 | - | 2 | 129 | 24.20% |
| PEP241220P00130000 | 2024-04-24 3:00PM EDT | 2024-12-20 | 0.57 | 0.45 | 0.56 | 0.00 | - | 1 | 47 | 23.05% |
| PEP250117P00130000 | 2024-04-23 3:10PM EDT | 2025-01-17 | 0.86 | 0.58 | 0.66 | 0.00 | - | 10 | 641 | 22.51% |
| PEP250321P00130000 | 2024-04-30 9:47AM EDT | 2025-03-21 | 0.98 | 0.86 | 2.52 | 0.00 | - | 1 | 4 | 28.31% |
| PEP250620P00130000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 1.35 | 1.00 | 1.77 | 0.00 | - | 1 | 52 | 22.57% |
| PEP260116P00130000 | 2024-04-23 9:53AM EDT | 2026-01-16 | 3.00 | 2.35 | 2.59 | 0.00 | - | 1 | 104 | 20.53% |
© 2024 Yahoo. All rights reserved.