PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00140000 | 2024-04-19 3:16PM EDT | 2024-04-19 | 33.98 | 32.10 | 36.00 | +1.92 | +5.99% | 1 | 2 | 364.55% |
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 34.80 | 33.00 | 37.50 | 0.00 | - | 2 | 40 | 55.43% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 2024-07-19 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 52.19% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 2024-09-20 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 29.26% |
| PEP250117C00140000 | 2024-03-28 10:40AM EDT | 2025-01-17 | 39.10 | 35.85 | 39.40 | 0.00 | - | 1 | 59 | 31.92% |
| PEP250620C00140000 | 2024-03-22 10:01AM EDT | 2025-06-20 | 38.40 | 39.25 | 40.10 | 0.00 | - | 4 | 18 | 26.94% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 2026-01-16 | 37.50 | 41.60 | 43.45 | 0.00 | - | 1 | 18 | 27.23% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00140000 | 2024-04-15 1:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 906 | 150.00% |
| PEP240426P00140000 | 2024-04-15 9:52AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 55.47% |
| PEP240517P00140000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.08 | 0.00 | - | 3 | 18 | 35.45% |
| PEP240621P00140000 | 2024-04-15 10:09AM EDT | 2024-06-21 | 0.25 | 0.13 | 0.17 | 0.00 | - | 18 | 2,228 | 26.76% |
| PEP240719P00140000 | 2024-04-19 3:13PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.31 | -0.13 | -31.71% | 2 | 206 | 24.76% |
| PEP240920P00140000 | 2024-04-16 10:36AM EDT | 2024-09-20 | 0.99 | 0.64 | 0.78 | 0.00 | - | 59 | 643 | 23.17% |
| PEP241018P00140000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 1.02 | 0.85 | 0.92 | 0.00 | - | 24 | 76 | 22.19% |
| PEP241220P00140000 | 2024-04-08 12:47PM EDT | 2024-12-20 | 1.48 | 1.35 | 1.43 | -0.20 | -11.90% | 1 | 156 | 21.50% |
| PEP250117P00140000 | 2024-04-16 1:48PM EDT | 2025-01-17 | 2.13 | 1.50 | 1.71 | 0.00 | - | 1 | 1,203 | 21.45% |
| PEP250620P00140000 | 2024-04-11 2:27PM EDT | 2025-06-20 | 3.10 | 2.71 | 2.91 | 0.00 | - | 301 | 302 | 20.36% |
| PEP260116P00140000 | 2024-04-17 10:16AM EDT | 2026-01-16 | 4.95 | 4.15 | 4.35 | 0.00 | - | 750 | 1,318 | 19.36% |
© 2024 Yahoo. All rights reserved.