PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230406C00165000 | 2023-03-22 10:41AM EDT | 2023-04-06 | 14.55 | 17.00 | 17.95 | 0.00 | - | - | 3 | 60.99% |
| PEP230421C00165000 | 2023-03-30 11:26AM EDT | 2023-04-21 | 16.19 | 17.55 | 18.30 | 0.00 | - | 1 | 1,571 | 36.91% |
| PEP230428C00165000 | 2023-03-22 9:47AM EDT | 2023-04-28 | 15.75 | 17.35 | 18.80 | 0.00 | - | - | 1 | 36.50% |
| PEP230519C00165000 | 2023-03-23 10:19AM EDT | 2023-05-19 | 13.50 | 18.45 | 19.30 | 0.00 | - | - | 4 | 30.65% |
| PEP230616C00165000 | 2023-03-31 3:33PM EDT | 2023-06-16 | 19.50 | 18.20 | 20.10 | +1.40 | +7.73% | 1 | 2,248 | 28.00% |
| PEP230721C00165000 | 2023-03-29 1:58PM EDT | 2023-07-21 | 18.69 | 19.70 | 20.70 | 0.00 | - | 4 | 55 | 25.28% |
| PEP231020C00165000 | 2023-03-24 3:50PM EDT | 2023-10-20 | 20.16 | 22.40 | 22.90 | 0.00 | - | - | 10 | 23.99% |
| PEP240119C00165000 | 2023-03-28 2:22PM EDT | 2024-01-19 | 23.15 | 24.35 | 24.85 | 0.00 | - | 1 | 969 | 23.53% |
| PEP240621C00165000 | 2023-03-24 11:04AM EDT | 2024-06-21 | 23.80 | 27.05 | 28.70 | 0.00 | - | - | 21 | 24.57% |
| PEP250117C00165000 | 2023-03-17 11:52AM EDT | 2025-01-17 | 29.85 | 29.65 | 31.50 | +4.00 | +15.47% | 1 | 254 | 23.50% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP230406P00165000 | 2023-03-31 3:36PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 82 | 36.72% |
| PEP230414P00165000 | 2023-03-31 12:06PM EDT | 2023-04-14 | 0.11 | 0.02 | 0.33 | -0.02 | -15.38% | 3 | 43 | 33.77% |
| PEP230421P00165000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 0.18 | 0.15 | 0.21 | +0.02 | +12.50% | 109 | 3,930 | 25.05% |
| PEP230428P00165000 | 2023-03-31 2:29PM EDT | 2023-04-28 | 0.33 | 0.17 | 0.63 | -0.07 | -17.50% | 5 | 59 | 27.98% |
| PEP230505P00165000 | 2023-03-30 10:48AM EDT | 2023-05-05 | 0.45 | 0.28 | 0.80 | 0.00 | - | 1 | 7 | 26.76% |
| PEP230519P00165000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 0.55 | 0.49 | 0.59 | -0.17 | -23.61% | 23 | 647 | 20.80% |
| PEP230616P00165000 | 2023-03-31 2:57PM EDT | 2023-06-16 | 1.09 | 0.87 | 1.18 | -0.19 | -14.84% | 10 | 3,050 | 20.31% |
| PEP230721P00165000 | 2023-03-31 11:41AM EDT | 2023-07-21 | 1.82 | 1.63 | 1.77 | -0.20 | -9.90% | 10 | 865 | 19.37% |
| PEP231020P00165000 | 2023-03-31 1:39PM EDT | 2023-10-20 | 3.40 | 3.15 | 3.40 | -0.28 | -7.61% | 2 | 290 | 18.79% |
| PEP240119P00165000 | 2023-03-29 10:28AM EDT | 2024-01-19 | 5.10 | 4.40 | 4.65 | 0.00 | - | 1 | 1,316 | 18.13% |
| PEP250117P00165000 | 2023-03-28 11:31AM EDT | 2025-01-17 | 9.55 | 8.25 | 9.40 | 0.00 | - | 2 | 121 | 17.96% |
© 2023 Yahoo. All rights reserved.
