PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816C00145000 | 2024-07-09 2:01PM EDT | 2024-08-16 | 18.35 | 26.10 | 29.90 | 0.00 | - | - | 1 | 71.30% |
| PEP240920C00145000 | 2024-07-12 11:39AM EDT | 2024-09-20 | 23.50 | 26.65 | 30.20 | 0.00 | - | 1 | 27 | 45.67% |
| PEP241018C00145000 | 2024-07-18 10:20AM EDT | 2024-10-18 | 26.93 | 26.70 | 30.25 | 0.00 | - | 1 | 69 | 37.55% |
| PEP241220C00145000 | 2024-07-17 9:55AM EDT | 2024-12-20 | 25.00 | 29.15 | 31.05 | 0.00 | - | 4 | 6 | 31.45% |
| PEP250117C00145000 | 2024-07-11 10:25AM EDT | 2025-01-17 | 20.40 | 29.95 | 30.45 | 0.00 | - | 4 | 37 | 26.73% |
| PEP250321C00145000 | 2024-07-15 1:04PM EDT | 2025-03-21 | 23.87 | 30.95 | 32.20 | 0.00 | - | 1 | 16 | 27.90% |
| PEP250620C00145000 | 2024-07-25 9:52AM EDT | 2025-06-20 | 30.00 | 32.10 | 32.90 | 0.00 | - | 2 | 8 | 25.28% |
| PEP260116C00145000 | 2024-07-25 10:06AM EDT | 2026-01-16 | 34.00 | 34.40 | 35.30 | 0.00 | - | 1 | 38 | 23.68% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802P00145000 | 2024-07-03 10:00AM EDT | 2024-08-02 | 0.36 | 0.00 | 0.04 | 0.00 | - | 7 | 7 | 50.00% |
| PEP240809P00145000 | 2024-07-22 11:31AM EDT | 2024-08-09 | 0.05 | 0.00 | 0.59 | 0.00 | - | 30 | 51 | 52.49% |
| PEP240816P00145000 | 2024-07-26 3:13PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.41 | -0.01 | -20.00% | 1 | 158 | 45.80% |
| PEP240823P00145000 | 2024-07-23 2:40PM EDT | 2024-08-23 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 37.26% |
| PEP240830P00145000 | 2024-07-24 12:57PM EDT | 2024-08-30 | 0.29 | 0.00 | 1.39 | 0.00 | - | 3 | 6 | 48.12% |
| PEP240920P00145000 | 2024-07-26 9:58AM EDT | 2024-09-20 | 0.28 | 0.16 | 0.28 | +0.03 | +12.00% | 32 | 465 | 25.98% |
| PEP241018P00145000 | 2024-07-25 10:24AM EDT | 2024-10-18 | 0.36 | 0.26 | 0.44 | 0.00 | - | 3 | 923 | 23.26% |
| PEP241220P00145000 | 2024-07-25 10:29AM EDT | 2024-12-20 | 0.97 | 0.85 | 0.93 | 0.00 | - | 11 | 171 | 21.00% |
| PEP250117P00145000 | 2024-07-26 1:30PM EDT | 2025-01-17 | 1.14 | 1.03 | 1.61 | -0.08 | -6.56% | 1 | 3,073 | 22.50% |
| PEP250321P00145000 | 2024-07-25 1:26PM EDT | 2025-03-21 | 1.83 | 1.54 | 2.21 | 0.00 | - | 3 | 136 | 21.39% |
| PEP250620P00145000 | 2024-07-25 10:27AM EDT | 2025-06-20 | 2.73 | 2.52 | 2.73 | 0.00 | - | 3 | 463 | 19.59% |
| PEP260116P00145000 | 2024-07-24 1:02PM EDT | 2026-01-16 | 5.50 | 4.50 | 4.90 | 0.00 | - | 2 | 254 | 19.35% |
© 2024 Yahoo. All rights reserved.