PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00175000 | 2024-04-15 3:54PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| PEP240426C00175000 | 2024-04-15 3:39PM EDT | 2024-04-26 | 0.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| PEP240503C00175000 | 2024-04-15 3:34PM EDT | 2024-05-03 | 0.61 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| PEP240510C00175000 | 2024-04-15 2:27PM EDT | 2024-05-10 | 0.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| PEP240517C00175000 | 2024-04-15 3:56PM EDT | 2024-05-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 3.13% |
| PEP240524C00175000 | 2024-04-15 1:10PM EDT | 2024-05-24 | 1.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PEP240531C00175000 | 2024-04-15 3:25PM EDT | 2024-05-31 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP240621C00175000 | 2024-04-15 3:22PM EDT | 2024-06-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| PEP240719C00175000 | 2024-04-15 3:43PM EDT | 2024-07-19 | 2.94 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 1.56% |
| PEP240920C00175000 | 2024-04-15 3:38PM EDT | 2024-09-20 | 4.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| PEP241018C00175000 | 2024-04-15 2:02PM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PEP241220C00175000 | 2024-04-15 3:31PM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PEP250117C00175000 | 2024-04-15 3:54PM EDT | 2025-01-17 | 7.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| PEP250620C00175000 | 2024-04-15 2:54PM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| PEP260116C00175000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00175000 | 2024-04-15 3:48PM EDT | 2024-04-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PEP240426P00175000 | 2024-04-15 1:55PM EDT | 2024-04-26 | 8.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240503P00175000 | 2024-04-11 3:27PM EDT | 2024-05-03 | 6.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240510P00175000 | 2024-04-15 3:53PM EDT | 2024-05-10 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP240517P00175000 | 2024-04-15 1:19PM EDT | 2024-05-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240621P00175000 | 2024-04-15 10:12AM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719P00175000 | 2024-04-04 3:55PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PEP240920P00175000 | 2024-04-12 11:20AM EDT | 2024-09-20 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP241018P00175000 | 2024-04-04 9:30AM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP241220P00175000 | 2024-04-05 12:23PM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PEP250117P00175000 | 2024-04-15 1:45PM EDT | 2025-01-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620P00175000 | 2024-04-03 3:36PM EDT | 2025-06-20 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116P00175000 | 2024-04-12 10:16AM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.