PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230421C00135000 | 2023-03-31 11:27AM EDT | 2023-04-21 | 47.20 | 46.20 | 48.55 | +11.09 | +30.71% | 2 | 13 | 54.30% |
| PEP230519C00135000 | 2023-03-14 2:07PM EDT | 2023-05-19 | 38.35 | 47.30 | 48.80 | 0.00 | - | - | 0 | 52.25% |
| PEP230616C00135000 | 2022-07-14 10:29AM EDT | 2023-06-16 | 38.47 | 43.70 | 44.15 | 0.00 | - | - | 9 | 0.00% |
| PEP230721C00135000 | 2023-03-01 10:43AM EDT | 2023-07-21 | 36.90 | 48.10 | 49.25 | 0.00 | - | - | 2 | 43.69% |
| PEP240119C00135000 | 2023-03-31 9:55AM EDT | 2024-01-19 | 50.03 | 49.60 | 51.10 | +3.12 | +6.65% | 3 | 100 | 33.15% |
| PEP240621C00135000 | 2023-03-21 3:52PM EDT | 2024-06-21 | 48.77 | 51.30 | 53.40 | 0.00 | - | - | 5 | 32.00% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230414P00135000 | 2023-03-30 12:42PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 55.47% |
| PEP230421P00135000 | 2023-03-28 3:41PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 280 | 52.93% |
| PEP230519P00135000 | 2023-03-31 2:01PM EDT | 2023-05-19 | 0.06 | 0.06 | 0.11 | -0.03 | -33.33% | 1 | 12 | 37.50% |
| PEP230616P00135000 | 2023-03-29 9:57AM EDT | 2023-06-16 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 1,004 | 32.72% |
| PEP230721P00135000 | 2023-03-31 3:15PM EDT | 2023-07-21 | 0.34 | 0.18 | 0.43 | -0.38 | -52.78% | 5 | 51 | 30.93% |
| PEP231020P00135000 | 2023-03-29 12:24PM EDT | 2023-10-20 | 0.85 | 0.42 | 1.12 | 0.00 | - | 1 | 56 | 28.14% |
| PEP240119P00135000 | 2023-03-31 3:42PM EDT | 2024-01-19 | 1.32 | 0.75 | 2.46 | -0.06 | -4.35% | 10 | 1,118 | 28.86% |
| PEP240621P00135000 | 2023-03-31 11:29AM EDT | 2024-06-21 | 2.57 | 2.03 | 3.10 | -0.42 | -14.05% | 348 | 206 | 25.13% |
| PEP250117P00135000 | 2023-03-31 3:56PM EDT | 2025-01-17 | 3.65 | 3.25 | 3.85 | -0.40 | -9.88% | 1 | 313 | 22.28% |
© 2023 Yahoo. All rights reserved.
