PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00185000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 12.50% |
| PEP240503C00185000 | 2024-04-22 3:36PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| PEP240510C00185000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PEP240517C00185000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 3.13% |
| PEP240524C00185000 | 2024-04-22 3:55PM EDT | 2024-05-24 | 0.87 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| PEP240531C00185000 | 2024-04-22 3:49PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| PEP240621C00185000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2,308 | 0 | 3.13% |
| PEP240719C00185000 | 2024-04-22 3:38PM EDT | 2024-07-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| PEP240920C00185000 | 2024-04-22 3:49PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| PEP241018C00185000 | 2024-04-22 1:25PM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| PEP241220C00185000 | 2024-04-22 10:54AM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PEP250117C00185000 | 2024-04-22 3:50PM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
| PEP250321C00185000 | 2024-04-18 3:19PM EDT | 2025-03-21 | 7.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| PEP250620C00185000 | 2024-04-18 10:04AM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PEP260116C00185000 | 2024-04-22 1:10PM EDT | 2026-01-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00185000 | 2024-04-22 3:34PM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 8.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240531P00185000 | 2024-04-18 2:41PM EDT | 2024-05-31 | 13.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00185000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 9.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240920P00185000 | 2024-04-03 10:49AM EDT | 2024-09-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 2024-10-18 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 18.48% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 2024-12-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00185000 | 2024-04-22 10:07AM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP260116P00185000 | 2024-04-22 1:10PM EDT | 2026-01-16 | 17.85 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.