PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802C00155000 | 2024-07-22 10:12AM EDT | 2024-08-02 | 13.74 | 17.45 | 19.15 | 0.00 | - | 9 | 12 | 58.35% |
| PEP240809C00155000 | 2024-07-11 9:42AM EDT | 2024-08-09 | 6.87 | 16.90 | 19.00 | 0.00 | - | 1 | 2 | 52.34% |
| PEP240816C00155000 | 2024-07-22 1:10PM EDT | 2024-08-16 | 14.00 | 17.05 | 19.35 | 0.00 | - | 6 | 42 | 46.48% |
| PEP240823C00155000 | 2024-07-17 9:30AM EDT | 2024-08-23 | 12.19 | 18.10 | 19.50 | 0.00 | - | 1 | 2 | 41.55% |
| PEP240920C00155000 | 2024-07-26 9:42AM EDT | 2024-09-20 | 19.10 | 18.75 | 19.00 | -0.22 | -1.14% | 5 | 136 | 26.16% |
| PEP241018C00155000 | 2024-07-25 9:34AM EDT | 2024-10-18 | 16.92 | 18.20 | 19.85 | 0.00 | - | 1 | 17 | 25.68% |
| PEP241220C00155000 | 2024-07-25 9:57AM EDT | 2024-12-20 | 19.71 | 20.80 | 21.55 | 0.00 | - | 1 | 20 | 24.96% |
| PEP250117C00155000 | 2024-07-25 10:05AM EDT | 2025-01-17 | 21.00 | 21.25 | 21.60 | +0.60 | +2.94% | 2 | 182 | 23.02% |
| PEP250321C00155000 | 2024-07-22 12:08PM EDT | 2025-03-21 | 19.35 | 22.60 | 23.80 | 0.00 | - | 1 | 48 | 24.77% |
| PEP250620C00155000 | 2024-07-19 9:41AM EDT | 2025-06-20 | 22.32 | 23.85 | 25.40 | 0.00 | - | 1 | 27 | 24.02% |
| PEP260116C00155000 | 2024-07-23 3:31PM EDT | 2026-01-16 | 22.53 | 27.10 | 28.65 | 0.00 | - | 40 | 165 | 23.28% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802P00155000 | 2024-07-26 12:44PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 11 | 79 | 36.72% |
| PEP240809P00155000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 0.05 | 0.03 | 0.09 | -0.06 | -54.55% | 6 | 1,168 | 28.52% |
| PEP240816P00155000 | 2024-07-26 12:53PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.12 | 0.00 | - | 14 | 3,474 | 24.41% |
| PEP240823P00155000 | 2024-07-26 12:00PM EDT | 2024-08-23 | 0.14 | 0.05 | 0.38 | 0.00 | - | 4 | 79 | 26.66% |
| PEP240830P00155000 | 2024-07-25 10:07AM EDT | 2024-08-30 | 0.19 | 0.06 | 0.26 | -0.03 | -13.64% | 2 | 54 | 21.92% |
| PEP240906P00155000 | 2024-07-25 1:00PM EDT | 2024-09-06 | 0.41 | 0.00 | 1.69 | 0.00 | - | - | - | 33.52% |
| PEP240920P00155000 | 2024-07-26 2:50PM EDT | 2024-09-20 | 0.56 | 0.34 | 0.50 | -0.04 | -6.67% | 100 | 1,845 | 20.14% |
| PEP241018P00155000 | 2024-07-26 1:41PM EDT | 2024-10-18 | 0.92 | 0.76 | 1.72 | -0.11 | -10.68% | 124 | 1,589 | 23.85% |
| PEP241220P00155000 | 2024-07-26 1:30PM EDT | 2024-12-20 | 1.94 | 1.80 | 2.17 | -0.21 | -9.77% | 2 | 805 | 19.68% |
| PEP250117P00155000 | 2024-07-26 12:42PM EDT | 2025-01-17 | 2.37 | 2.16 | 2.37 | -0.14 | -5.58% | 7 | 3,044 | 18.67% |
| PEP250321P00155000 | 2024-07-25 2:43PM EDT | 2025-03-21 | 3.55 | 3.10 | 3.30 | 0.00 | - | 7 | 649 | 18.42% |
| PEP250620P00155000 | 2024-07-24 3:05PM EDT | 2025-06-20 | 4.60 | 4.35 | 4.60 | -0.80 | -14.81% | 1 | 379 | 18.31% |
| PEP260116P00155000 | 2024-07-26 11:19AM EDT | 2026-01-16 | 7.10 | 6.75 | 7.25 | -0.65 | -8.39% | 1 | 619 | 18.22% |
© 2024 Yahoo. All rights reserved.