PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00180000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.18 | 0.16 | 0.22 | -0.30 | -62.50% | 828 | 868 | 15.24% |
| PEP240510C00180000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.51 | 0.46 | 0.57 | -0.41 | -44.57% | 124 | 420 | 14.92% |
| PEP240517C00180000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.93 | 0.86 | 0.93 | -0.31 | -25.00% | 554 | 5,895 | 15.02% |
| PEP240524C00180000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 1.44 | 1.10 | 1.33 | -0.04 | -2.70% | 72 | 334 | 15.49% |
| PEP240531C00180000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 1.69 | 1.31 | 1.63 | -0.05 | -2.87% | 20 | 134 | 15.44% |
| PEP240621C00180000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 2.18 | 2.11 | 2.21 | -0.32 | -12.80% | 374 | 4,064 | 14.55% |
| PEP240719C00180000 | 2024-04-26 3:35PM EDT | 2024-07-19 | 3.56 | 3.30 | 3.45 | -0.09 | -2.47% | 25 | 3,047 | 15.79% |
| PEP240920C00180000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 5.75 | 5.45 | 5.65 | -0.05 | -0.86% | 65 | 1,044 | 17.02% |
| PEP241018C00180000 | 2024-04-25 3:27PM EDT | 2024-10-18 | 7.61 | 6.20 | 6.55 | +1.01 | +15.30% | 15 | 352 | 17.48% |
| PEP241220C00180000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 9.10 | 8.00 | 8.40 | +0.45 | +5.20% | 3 | 218 | 18.27% |
| PEP250117C00180000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 9.37 | 8.80 | 9.05 | +0.22 | +2.40% | 56 | 2,737 | 18.38% |
| PEP250321C00180000 | 2024-04-26 9:53AM EDT | 2025-03-21 | 11.45 | 10.35 | 10.80 | +2.20 | +23.78% | 1 | 25 | 19.16% |
| PEP250620C00180000 | 2024-04-25 10:40AM EDT | 2025-06-20 | 13.85 | 12.40 | 12.85 | 0.00 | - | 5 | 60 | 19.68% |
| PEP260116C00180000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 18.00 | 16.15 | 16.60 | 0.00 | - | 9 | 191 | 20.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00180000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 4.20 | 3.55 | 6.05 | +0.18 | +4.48% | 39 | 178 | 34.55% |
| PEP240510P00180000 | 2024-04-26 11:31AM EDT | 2024-05-10 | 4.00 | 4.30 | 5.60 | +0.05 | +1.27% | 5 | 46 | 20.62% |
| PEP240517P00180000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 4.40 | 4.50 | 5.50 | +0.65 | +17.33% | 4 | 182 | 16.13% |
| PEP240524P00180000 | 2024-04-26 11:01AM EDT | 2024-05-24 | 4.50 | 4.30 | 5.65 | +0.75 | +20.00% | 8 | 28 | 14.89% |
| PEP240621P00180000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 6.00 | 6.30 | 6.75 | -0.05 | -0.83% | 29 | 349 | 15.03% |
| PEP240719P00180000 | 2024-04-26 2:12PM EDT | 2024-07-19 | 6.65 | 6.95 | 7.20 | 0.00 | - | 30 | 117 | 13.71% |
| PEP240920P00180000 | 2024-04-26 3:03PM EDT | 2024-09-20 | 8.20 | 8.45 | 8.60 | +0.60 | +7.89% | 52 | 173 | 13.65% |
| PEP241018P00180000 | 2024-04-26 3:13PM EDT | 2024-10-18 | 8.75 | 8.85 | 9.90 | +0.65 | +8.02% | 25 | 84 | 15.26% |
| PEP241220P00180000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 9.90 | 9.95 | 10.45 | +0.70 | +7.61% | 22 | 93 | 14.07% |
| PEP250117P00180000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 10.15 | 10.30 | 10.65 | 0.00 | - | 46 | 2,072 | 13.65% |
| PEP260116P00180000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 14.35 | 14.30 | 16.10 | +0.60 | +4.36% | 40 | 107 | 14.83% |
© 2024 Yahoo. All rights reserved.