PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00170000 | 2024-05-06 11:39AM EDT | 2024-05-10 | 5.20 | 6.60 | 7.50 | 0.00 | - | 1 | 173 | 36.18% |
| PEP240517C00170000 | 2024-05-06 2:37PM EDT | 2024-05-17 | 8.10 | 7.35 | 7.60 | +2.18 | +36.82% | 2 | 1,107 | 23.24% |
| PEP240524C00170000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 7.35 | 7.70 | 8.05 | 0.00 | - | 4 | 66 | 22.55% |
| PEP240531C00170000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 7.85 | 8.10 | 8.30 | +0.12 | +1.55% | 1 | 26 | 21.00% |
| PEP240607C00170000 | 2024-04-25 2:57PM EDT | 2024-06-07 | 8.03 | 8.30 | 8.50 | 0.00 | - | - | 8 | 19.81% |
| PEP240621C00170000 | 2024-05-06 2:37PM EDT | 2024-06-21 | 8.70 | 8.25 | 8.60 | +1.58 | +22.19% | 1 | 3,570 | 17.03% |
| PEP240719C00170000 | 2024-05-07 9:53AM EDT | 2024-07-19 | 9.50 | 8.85 | 9.85 | +0.94 | +10.98% | 2 | 1,807 | 18.16% |
| PEP240920C00170000 | 2024-04-30 3:05PM EDT | 2024-09-20 | 11.00 | 11.45 | 11.75 | 0.00 | - | 10 | 501 | 18.25% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 14.50 | 12.30 | 12.55 | 0.00 | - | 1 | 513 | 18.45% |
| PEP241220C00170000 | 2024-05-01 1:43PM EDT | 2024-12-20 | 13.75 | 14.30 | 14.55 | 0.00 | - | 1 | 268 | 19.52% |
| PEP250117C00170000 | 2024-05-02 12:37PM EDT | 2025-01-17 | 15.35 | 14.80 | 15.10 | +0.80 | +5.50% | 3 | 2,337 | 19.41% |
| PEP250321C00170000 | 2024-04-23 10:12AM EDT | 2025-03-21 | 14.00 | 16.30 | 16.95 | 0.00 | - | - | 1 | 20.33% |
| PEP250620C00170000 | 2024-05-01 12:43PM EDT | 2025-06-20 | 18.32 | 17.70 | 18.65 | 0.00 | - | 2 | 121 | 20.31% |
| PEP260116C00170000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 22.17 | 21.30 | 22.55 | +0.82 | +3.84% | 3 | 199 | 20.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00170000 | 2024-05-07 11:05AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 199 | 19.34% |
| PEP240517P00170000 | 2024-05-07 10:08AM EDT | 2024-05-17 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 6 | 3,093 | 15.63% |
| PEP240524P00170000 | 2024-05-07 10:48AM EDT | 2024-05-24 | 0.27 | 0.23 | 0.27 | -0.18 | -40.00% | 3 | 232 | 14.38% |
| PEP240531P00170000 | 2024-05-07 10:47AM EDT | 2024-05-31 | 0.40 | 0.35 | 0.42 | -0.28 | -41.18% | 7 | 2,250 | 13.87% |
| PEP240607P00170000 | 2024-05-06 2:24PM EDT | 2024-06-07 | 0.77 | 0.67 | 0.72 | -0.33 | -30.00% | 1 | 331 | 14.72% |
| PEP240614P00170000 | 2024-05-07 11:01AM EDT | 2024-06-14 | 0.88 | 0.87 | 0.93 | -0.46 | -34.33% | 1 | 3 | 14.71% |
| PEP240621P00170000 | 2024-05-07 11:05AM EDT | 2024-06-21 | 1.06 | 1.10 | 1.13 | -0.41 | -27.89% | 8 | 3,793 | 14.67% |
| PEP240719P00170000 | 2024-05-07 10:55AM EDT | 2024-07-19 | 1.78 | 1.86 | 1.88 | -0.54 | -23.28% | 2 | 2,094 | 14.62% |
| PEP240920P00170000 | 2024-05-07 11:07AM EDT | 2024-09-20 | 3.20 | 3.15 | 3.20 | -0.65 | -16.62% | 7 | 742 | 14.34% |
| PEP241018P00170000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 4.37 | 3.75 | 3.95 | 0.00 | - | 9 | 246 | 14.84% |
| PEP241220P00170000 | 2024-05-02 2:19PM EDT | 2024-12-20 | 5.70 | 4.95 | 5.10 | 0.00 | - | 1 | 259 | 14.88% |
| PEP250117P00170000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 5.40 | 5.35 | 5.55 | -0.76 | -12.34% | 30 | 1,993 | 14.87% |
| PEP250321P00170000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 7.14 | 6.35 | 6.50 | 0.00 | - | - | 1 | 14.87% |
| PEP250620P00170000 | 2024-05-02 12:25PM EDT | 2025-06-20 | 8.40 | 6.85 | 7.75 | 0.00 | - | 8 | 46 | 14.89% |
| PEP260116P00170000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 10.10 | 9.85 | 10.85 | -0.80 | -7.34% | 5 | 147 | 15.65% |
© 2024 Yahoo. All rights reserved.