PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00160000 | 2024-04-24 3:43PM EDT | 2024-04-26 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240503C00160000 | 2024-04-18 11:27AM EDT | 2024-05-03 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240510C00160000 | 2024-04-19 10:56AM EDT | 2024-05-10 | 12.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PEP240517C00160000 | 2024-04-24 1:11PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621C00160000 | 2024-04-24 12:34PM EDT | 2024-06-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP240719C00160000 | 2024-04-19 1:28PM EDT | 2024-07-19 | 15.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240920C00160000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 20.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP241018C00160000 | 2024-04-24 12:05PM EDT | 2024-10-18 | 20.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP250117C00160000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 23.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00160000 | 2024-04-22 3:38PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00160000 | 2024-04-24 3:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| PEP240503P00160000 | 2024-04-24 2:24PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PEP240510P00160000 | 2024-04-24 3:46PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| PEP240517P00160000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| PEP240524P00160000 | 2024-04-24 11:01AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEP240531P00160000 | 2024-04-24 2:09PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PEP240621P00160000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| PEP240719P00160000 | 2024-04-24 3:19PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| PEP240920P00160000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| PEP241018P00160000 | 2024-04-24 2:33PM EDT | 2024-10-18 | 2.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| PEP241220P00160000 | 2024-04-24 3:35PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP250117P00160000 | 2024-04-24 1:12PM EDT | 2025-01-17 | 3.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP250321P00160000 | 2024-04-24 2:29PM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PEP250620P00160000 | 2024-04-23 10:30AM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP260116P00160000 | 2024-04-24 3:53PM EDT | 2026-01-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.