PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802C00195000 | 2024-07-24 10:32AM EDT | 2024-08-02 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 63.87% |
| PEP240809C00195000 | 2024-07-23 1:35PM EDT | 2024-08-09 | 0.02 | 0.00 | 1.30 | 0.00 | - | - | 39 | 55.13% |
| PEP240816C00195000 | 2024-07-24 1:05PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.10 | 0.00 | - | 4 | 1,271 | 25.49% |
| PEP240830C00195000 | 2024-07-19 9:30AM EDT | 2024-08-30 | 0.21 | 0.01 | 0.42 | 0.00 | - | 1 | 1 | 25.88% |
| PEP240920C00195000 | 2024-07-25 2:09PM EDT | 2024-09-20 | 0.20 | 0.09 | 0.21 | +0.06 | +42.86% | 2 | 820 | 17.75% |
| PEP241018C00195000 | 2024-07-26 2:51PM EDT | 2024-10-18 | 0.38 | 0.40 | 0.48 | +0.04 | +11.76% | 25 | 432 | 17.22% |
| PEP241220C00195000 | 2024-07-25 1:30PM EDT | 2024-12-20 | 1.10 | 1.08 | 2.01 | +0.15 | +15.79% | 10 | 812 | 19.65% |
| PEP250117C00195000 | 2024-07-26 12:24PM EDT | 2025-01-17 | 1.36 | 1.37 | 1.65 | +0.21 | +18.26% | 12 | 2,173 | 16.83% |
| PEP250321C00195000 | 2024-07-18 11:10AM EDT | 2025-03-21 | 2.28 | 2.44 | 2.68 | 0.00 | - | 2 | 51 | 17.17% |
| PEP250620C00195000 | 2024-07-25 12:04PM EDT | 2025-06-20 | 3.95 | 3.90 | 4.25 | +0.28 | +7.63% | 7 | 634 | 17.70% |
| PEP260116C00195000 | 2024-07-26 9:35AM EDT | 2026-01-16 | 6.85 | 7.15 | 7.60 | +0.25 | +3.79% | 3 | 524 | 18.42% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802P00195000 | 2024-07-11 3:35PM EDT | 2024-08-02 | 31.10 | 22.10 | 22.65 | 0.00 | - | 1 | 0 | 57.28% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 2024-09-20 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 53.50% |
| PEP241018P00195000 | 2024-06-13 3:50PM EDT | 2024-10-18 | 31.88 | 26.85 | 29.75 | 0.00 | - | 1 | 1 | 46.37% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 2025-01-17 | 20.30 | 23.60 | 27.50 | 0.00 | - | 1 | 57 | 26.81% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 25.64 | 18.65 | 19.95 | 0.00 | - | 30 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.