UK markets open in 4 hours 40 minutes
NIKKEI 225
37,783.10 +154.62 (+0.41%) HANG SENG
17,551.38 +266.84 (+1.54%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.00 +3.50 (+0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,643.96 +278.02 (+0.54%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00150000 | 2024-04-24 3:34PM EDT | 2024-04-26 | 27.60 | 25.15 | 27.55 | 0.00 | - | 3 | 4 | 236.23% |
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 2024-05-10 | 21.40 | 25.50 | 27.95 | 0.00 | - | 2 | 1 | 67.68% |
| PEP240517C00150000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 28.52 | 26.20 | 28.15 | +4.37 | +18.10% | 3 | 31 | 58.37% |
| PEP240621C00150000 | 2024-04-25 12:22PM EDT | 2024-06-21 | 27.91 | 27.15 | 28.80 | -1.66 | -5.61% | 1 | 243 | 40.80% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 27.14 | 27.40 | 28.65 | +0.59 | +2.22% | 5 | 11 | 32.58% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 28.75 | 27.10 | 30.50 | 0.00 | - | 8 | 56 | 31.54% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 27.30 | 30.75 | 0.00 | - | 2 | 15 | 29.69% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117C00150000 | 2024-04-25 9:41AM EDT | 2025-01-17 | 32.50 | 29.80 | 32.10 | +5.07 | +18.48% | 2 | 145 | 27.33% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 32.40 | 36.00 | 0.00 | - | 1 | 2 | 28.56% |
| PEP260116C00150000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 39.34 | 34.75 | 38.55 | +3.44 | +9.58% | 1 | 31 | 26.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00150000 | 2024-04-23 2:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.53 | 0.00 | - | 20 | 53 | 181.25% |
| PEP240503P00150000 | 2024-04-25 2:07PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 3 | 143 | 40.63% |
| PEP240510P00150000 | 2024-04-23 11:25AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.38 | 0.00 | - | 4 | 10 | 50.29% |
| PEP240517P00150000 | 2024-04-25 2:48PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 688 | 30.37% |
| PEP240524P00150000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.40 | 0.00 | - | 3 | 14 | 36.57% |
| PEP240531P00150000 | 2024-04-24 9:48AM EDT | 2024-05-31 | 0.10 | 0.02 | 0.08 | 0.00 | - | 6 | 24 | 24.71% |
| PEP240621P00150000 | 2024-04-25 1:14PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 1 | 2,735 | 21.92% |
| PEP240719P00150000 | 2024-04-25 10:16AM EDT | 2024-07-19 | 0.30 | 0.29 | 0.34 | -0.02 | -6.25% | 1 | 1,157 | 20.66% |
| PEP240920P00150000 | 2024-04-25 9:38AM EDT | 2024-09-20 | 0.71 | 0.70 | 0.84 | -0.07 | -8.97% | 3 | 566 | 19.25% |
| PEP241018P00150000 | 2024-04-24 10:59AM EDT | 2024-10-18 | 1.35 | 0.97 | 1.12 | 0.00 | - | 7 | 59 | 19.07% |
| PEP241220P00150000 | 2024-04-24 11:39AM EDT | 2024-12-20 | 1.95 | 1.66 | 1.91 | 0.00 | - | 30 | 118 | 19.25% |
| PEP250117P00150000 | 2024-04-25 9:41AM EDT | 2025-01-17 | 1.80 | 1.94 | 2.19 | -0.18 | -9.09% | 23 | 1,444 | 19.07% |
| PEP250321P00150000 | 2024-04-25 1:29PM EDT | 2025-03-21 | 2.50 | 2.48 | 2.87 | -0.46 | -15.54% | 15 | 10 | 18.90% |
| PEP250620P00150000 | 2024-04-24 2:36PM EDT | 2025-06-20 | 3.30 | 2.92 | 3.55 | 0.00 | - | 6 | 27 | 18.17% |
| PEP260116P00150000 | 2024-04-24 1:36PM EDT | 2026-01-16 | 5.30 | 4.50 | 5.70 | 0.00 | - | 6 | 361 | 18.22% |
© 2024 Yahoo. All rights reserved.