UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +0.04 (+0.05%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,258.18 -161.68 (-0.30%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00165000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 6.60 | 5.55 | 6.80 | -5.35 | -44.77% | 17 | 82 | 36.77% |
| PEP240503C00165000 | 2024-04-23 11:07AM EDT | 2024-05-03 | 7.97 | 6.10 | 7.35 | -3.97 | -33.25% | 5 | 37 | 28.91% |
| PEP240510C00165000 | 2024-04-22 10:58AM EDT | 2024-05-10 | 11.95 | 6.65 | 8.15 | 0.00 | - | 3 | 17 | 29.22% |
| PEP240517C00165000 | 2024-04-23 3:43PM EDT | 2024-05-17 | 8.05 | 7.40 | 7.75 | -4.54 | -36.06% | 140 | 1,243 | 22.05% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 6.65 | 8.45 | +1.29 | +19.25% | 1 | 3 | 23.67% |
| PEP240531C00165000 | 2024-04-18 9:51AM EDT | 2024-05-31 | 8.70 | 7.55 | 9.30 | 0.00 | - | - | 0 | 25.79% |
| PEP240621C00165000 | 2024-04-23 10:21AM EDT | 2024-06-21 | 8.05 | 7.85 | 8.95 | -4.83 | -37.50% | 3 | 2,770 | 19.37% |
| PEP240719C00165000 | 2024-04-23 12:45PM EDT | 2024-07-19 | 10.88 | 7.95 | 9.85 | -3.17 | -22.56% | 32 | 473 | 18.99% |
| PEP240920C00165000 | 2024-04-23 10:40AM EDT | 2024-09-20 | 12.30 | 11.25 | 12.75 | -3.79 | -23.56% | 6 | 349 | 21.60% |
| PEP241018C00165000 | 2024-04-23 1:58PM EDT | 2024-10-18 | 13.51 | 11.15 | 13.60 | -1.39 | -9.33% | 4 | 251 | 21.71% |
| PEP241220C00165000 | 2024-04-16 1:54PM EDT | 2024-12-20 | 12.95 | 13.35 | 16.25 | 0.00 | - | 1 | 292 | 23.65% |
| PEP250117C00165000 | 2024-04-22 2:39PM EDT | 2025-01-17 | 19.35 | 14.10 | 15.50 | 0.00 | - | 5 | 951 | 21.06% |
| PEP250620C00165000 | 2024-04-22 1:09PM EDT | 2025-06-20 | 22.50 | 18.35 | 19.65 | 0.00 | - | 1 | 14 | 22.67% |
| PEP260116C00165000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 22.00 | 21.00 | 24.50 | -4.30 | -16.35% | 6 | 241 | 24.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00165000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 914 | 1,801 | 20.31% |
| PEP240503P00165000 | 2024-04-23 3:24PM EDT | 2024-05-03 | 0.22 | 0.22 | 0.29 | -0.01 | -4.35% | 80 | 406 | 17.75% |
| PEP240510P00165000 | 2024-04-23 3:24PM EDT | 2024-05-10 | 0.42 | 0.40 | 0.54 | +0.07 | +20.00% | 66 | 241 | 16.90% |
| PEP240517P00165000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.63 | 0.61 | 0.70 | +0.20 | +46.51% | 436 | 2,977 | 15.76% |
| PEP240524P00165000 | 2024-04-23 3:22PM EDT | 2024-05-24 | 0.76 | 0.62 | 1.00 | +0.23 | +43.40% | 22 | 24 | 16.08% |
| PEP240531P00165000 | 2024-04-23 2:24PM EDT | 2024-05-31 | 0.94 | 0.75 | 1.01 | +0.31 | +49.21% | 62 | 24 | 14.62% |
| PEP240621P00165000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.81 | 1.80 | 1.84 | +0.66 | +57.39% | 308 | 3,229 | 15.62% |
| PEP240719P00165000 | 2024-04-23 3:56PM EDT | 2024-07-19 | 2.52 | 2.46 | 2.60 | +0.80 | +46.51% | 66 | 1,264 | 15.56% |
| PEP240920P00165000 | 2024-04-23 3:16PM EDT | 2024-09-20 | 3.80 | 3.90 | 4.00 | +0.87 | +29.69% | 23 | 597 | 15.44% |
| PEP241018P00165000 | 2024-04-23 3:32PM EDT | 2024-10-18 | 4.50 | 4.50 | 4.85 | +0.85 | +23.29% | 32 | 158 | 16.11% |
| PEP241220P00165000 | 2024-04-23 10:18AM EDT | 2024-12-20 | 5.89 | 5.65 | 6.10 | +1.32 | +28.88% | 1 | 51 | 16.25% |
| PEP250117P00165000 | 2024-04-23 3:15PM EDT | 2025-01-17 | 6.05 | 5.90 | 6.55 | +1.13 | +22.97% | 2 | 1,046 | 16.20% |
| PEP250321P00165000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 7.30 | 7.10 | 7.55 | 0.00 | - | 2 | 2 | 16.21% |
| PEP250620P00165000 | 2024-04-17 1:53PM EDT | 2025-06-20 | 9.60 | 8.25 | 9.50 | 0.00 | - | 1 | 213 | 17.14% |
| PEP260116P00165000 | 2024-04-22 12:32PM EDT | 2026-01-16 | 9.38 | 10.35 | 10.80 | 0.00 | - | 11 | 191 | 15.53% |
© 2024 Yahoo. All rights reserved.