PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802C00165000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 7.84 | 7.75 | 8.70 | +1.38 | +21.36% | 4 | 136 | 38.18% |
| PEP240809C00165000 | 2024-07-25 10:42AM EDT | 2024-08-09 | 6.95 | 8.15 | 9.30 | 0.00 | - | 10 | 211 | 33.18% |
| PEP240816C00165000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 8.37 | 8.55 | 8.75 | +1.74 | +26.24% | 60 | 1,370 | 22.49% |
| PEP240823C00165000 | 2024-07-25 10:46AM EDT | 2024-08-23 | 8.45 | 8.55 | 9.95 | +1.00 | +13.42% | 1 | 50 | 27.76% |
| PEP240830C00165000 | 2024-07-26 3:26PM EDT | 2024-08-30 | 8.70 | 9.15 | 10.45 | -1.05 | -10.77% | 32 | 43 | 27.64% |
| PEP240920C00165000 | 2024-07-26 3:38PM EDT | 2024-09-20 | 9.53 | 9.80 | 10.35 | +0.79 | +9.04% | 36 | 1,433 | 21.41% |
| PEP241018C00165000 | 2024-07-25 11:23AM EDT | 2024-10-18 | 10.40 | 10.90 | 11.10 | +0.55 | +5.58% | 1 | 1,083 | 20.12% |
| PEP241220C00165000 | 2024-07-25 12:44PM EDT | 2024-12-20 | 11.65 | 13.00 | 13.45 | 0.00 | - | 10 | 437 | 21.18% |
| PEP250117C00165000 | 2024-07-26 3:08PM EDT | 2025-01-17 | 13.05 | 13.60 | 14.90 | +0.70 | +5.67% | 8 | 1,449 | 22.69% |
| PEP250321C00165000 | 2024-07-25 9:50AM EDT | 2025-03-21 | 14.70 | 15.30 | 15.80 | +0.84 | +6.06% | 2 | 77 | 21.18% |
| PEP250620C00165000 | 2024-07-26 3:21PM EDT | 2025-06-20 | 17.00 | 17.30 | 17.65 | +0.32 | +1.92% | 3 | 97 | 21.01% |
| PEP260116C00165000 | 2024-07-26 10:51AM EDT | 2026-01-16 | 20.50 | 20.30 | 21.15 | +0.80 | +4.06% | 2 | 343 | 20.80% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802P00165000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.11 | 0.08 | 0.11 | -0.13 | -54.17% | 30 | 426 | 20.61% |
| PEP240809P00165000 | 2024-07-26 3:00PM EDT | 2024-08-09 | 0.26 | 0.23 | 0.27 | -0.19 | -42.22% | 19 | 1,459 | 18.02% |
| PEP240816P00165000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.45 | 0.41 | 0.46 | -0.24 | -34.78% | 122 | 1,664 | 17.14% |
| PEP240823P00165000 | 2024-07-26 1:42PM EDT | 2024-08-23 | 0.74 | 0.53 | 0.89 | -0.34 | -31.48% | 7 | 110 | 18.62% |
| PEP240830P00165000 | 2024-07-26 2:51PM EDT | 2024-08-30 | 0.98 | 0.64 | 1.39 | -1.00 | -50.51% | 8 | 45 | 19.98% |
| PEP240920P00165000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 1.72 | 1.64 | 1.71 | -0.51 | -22.87% | 116 | 2,483 | 17.36% |
| PEP241018P00165000 | 2024-07-26 1:48PM EDT | 2024-10-18 | 2.69 | 2.51 | 2.59 | -0.46 | -14.60% | 11 | 1,101 | 17.46% |
| PEP241220P00165000 | 2024-07-26 2:57PM EDT | 2024-12-20 | 4.40 | 4.00 | 4.15 | +0.08 | +1.85% | 52 | 613 | 17.30% |
| PEP250117P00165000 | 2024-07-25 1:43PM EDT | 2025-01-17 | 5.05 | 4.45 | 4.70 | 0.00 | - | 7 | 1,937 | 17.13% |
| PEP250321P00165000 | 2024-07-25 10:15AM EDT | 2025-03-21 | 5.65 | 4.85 | 5.90 | 0.00 | - | 6 | 715 | 17.05% |
| PEP250620P00165000 | 2024-07-25 11:13AM EDT | 2025-06-20 | 7.91 | 6.45 | 7.45 | 0.00 | - | 2 | 674 | 17.06% |
| PEP260116P00165000 | 2024-07-25 10:05AM EDT | 2026-01-16 | 10.30 | 9.80 | 10.35 | 0.00 | - | 10 | 265 | 17.00% |
© 2024 Yahoo. All rights reserved.