PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230616C00145000 | 2023-03-01 10:30AM EDT | 2023-06-16 | 28.65 | 37.30 | 39.80 | 0.00 | - | - | 66 | 46.73% |
| PEP231020C00145000 | 2023-02-27 4:15PM EDT | 2023-10-20 | 34.15 | 39.45 | 40.65 | 0.00 | - | - | 4 | 31.64% |
| PEP240119C00145000 | 2023-03-28 10:03AM EDT | 2024-01-19 | 39.65 | 40.50 | 42.30 | 0.00 | - | 1 | 41 | 30.56% |
| PEP240621C00145000 | 2023-03-30 9:42AM EDT | 2024-06-21 | 42.33 | 42.70 | 44.30 | 0.00 | - | 1 | 3 | 28.55% |
| PEP250117C00145000 | 2023-03-01 11:35AM EDT | 2025-01-17 | 36.43 | 44.25 | 46.80 | 0.00 | - | - | 19 | 27.20% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230406P00145000 | 2023-03-31 2:53PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 278 | 65.63% |
| PEP230414P00145000 | 2023-03-29 3:32PM EDT | 2023-04-14 | 0.04 | 0.00 | 0.09 | 0.00 | - | 200 | 286 | 50.98% |
| PEP230421P00145000 | 2023-03-29 3:55PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.06 | 0.00 | - | 48 | 444 | 42.58% |
| PEP230616P00145000 | 2023-03-31 12:17PM EDT | 2023-06-16 | 0.29 | 0.17 | 0.85 | -0.61 | -67.78% | 5 | 537 | 34.69% |
| PEP230721P00145000 | 2023-03-30 2:21PM EDT | 2023-07-21 | 0.56 | 0.34 | 0.83 | 0.00 | - | 30 | 456 | 28.54% |
| PEP231020P00145000 | 2023-03-30 3:48PM EDT | 2023-10-20 | 1.36 | 1.00 | 1.40 | 0.00 | - | 9 | 31 | 24.15% |
| PEP240119P00145000 | 2023-03-29 10:31AM EDT | 2024-01-19 | 2.23 | 0.82 | 2.93 | 0.00 | - | 1 | 1,222 | 25.10% |
| PEP240621P00145000 | 2023-03-28 3:49PM EDT | 2024-06-21 | 3.96 | 3.15 | 3.80 | 0.00 | - | 1 | 3 | 22.28% |
| PEP250117P00145000 | 2023-03-08 1:43PM EDT | 2025-01-17 | 5.65 | 2.94 | 6.10 | 0.00 | - | - | 28 | 22.19% |
© 2023 Yahoo. All rights reserved.
