UK markets open in 4 hours 11 minutes
NIKKEI 225
38,327.77 +775.61 (+2.07%) HANG SENG
17,101.08 +272.15 (+1.62%) CRUDE OIL
83.29 -0.07 (-0.08%) GOLD FUTURES
2,331.50 -10.60 (-0.45%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,464.84 -212.38 (-0.40%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00145000 | 2024-04-17 3:52PM EDT | 2024-04-26 | 24.90 | 25.45 | 27.85 | 0.00 | - | - | 1 | 117.58% |
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 2024-05-10 | 30.35 | 25.80 | 27.30 | 0.00 | - | 11 | 11 | 61.96% |
| 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 | 26.00 | 29.30 | 0.00 | - | 15 | 30 | 46.90% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 32.30 | 25.75 | 29.25 | 0.00 | - | 1 | 0 | 38.38% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 32.19 | 27.65 | 29.70 | 0.00 | - | 26 | 27 | 30.85% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 2024-10-18 | 30.05 | 27.35 | 29.90 | 0.00 | - | 2 | 60 | 28.96% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 2025-01-17 | 31.50 | 29.25 | 31.20 | +1.74 | +5.85% | 2 | 38 | 26.81% |
| PEP250620C00145000 | 2024-03-18 1:21PM EDT | 2025-06-20 | 33.40 | 31.40 | 33.70 | 0.00 | - | 2 | 2 | 25.99% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 2026-01-16 | 33.36 | 35.05 | 36.50 | 0.00 | - | 1 | 32 | 25.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00145000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 62.50% |
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 4 | 43.60% |
| PEP240517P00145000 | 2024-04-23 11:27AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 82 | 28.03% |
| PEP240524P00145000 | 2024-04-23 11:36AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 81 | 5 | 26.56% |
| PEP240621P00145000 | 2024-04-23 10:55AM EDT | 2024-06-21 | 0.17 | 0.14 | 0.26 | -0.09 | -34.62% | 17 | 1,030 | 23.95% |
| PEP240719P00145000 | 2024-04-23 11:06AM EDT | 2024-07-19 | 0.34 | 0.32 | 0.36 | +0.04 | +13.33% | 2 | 134 | 21.05% |
| PEP240920P00145000 | 2024-04-22 11:24AM EDT | 2024-09-20 | 0.77 | 0.82 | 1.01 | 0.00 | - | 1 | 354 | 20.48% |
| PEP241018P00145000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 1.12 | 1.13 | 1.38 | +0.19 | +20.43% | 5 | 1,030 | 20.56% |
| PEP241220P00145000 | 2024-04-15 11:15AM EDT | 2024-12-20 | 2.52 | 1.55 | 1.84 | 0.00 | - | 2 | 16 | 19.34% |
| PEP250117P00145000 | 2024-04-23 3:28PM EDT | 2025-01-17 | 2.00 | 1.96 | 2.31 | -0.33 | -14.16% | 21 | 2,954 | 19.77% |
| PEP250620P00145000 | 2024-04-17 3:30PM EDT | 2025-06-20 | 4.15 | 3.40 | 4.65 | 0.00 | - | 1 | 279 | 20.76% |
| PEP260116P00145000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 5.25 | 4.85 | 5.30 | +0.65 | +14.13% | 12 | 170 | 18.00% |
© 2024 Yahoo. All rights reserved.