PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00220000 | 2024-02-05 3:51PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| PEP240621C00220000 | 2024-04-12 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,103 | 25.29% |
| PEP240719C00220000 | 2024-04-19 3:13PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 2 | 69 | 20.51% |
| PEP240920C00220000 | 2024-04-01 11:23AM EDT | 2024-09-20 | 0.10 | 0.08 | 0.14 | 0.00 | - | 1 | 104 | 17.07% |
| PEP241018C00220000 | 2024-03-15 11:31AM EDT | 2024-10-18 | 0.06 | 0.09 | 0.15 | 0.00 | - | 60 | 19 | 15.87% |
| PEP241220C00220000 | 2024-04-08 12:35PM EDT | 2024-12-20 | 0.20 | 0.34 | 0.41 | 0.00 | - | - | 1 | 16.19% |
| PEP250117C00220000 | 2024-04-09 12:42PM EDT | 2025-01-17 | 0.30 | 0.45 | 0.52 | 0.00 | - | 45 | 599 | 16.05% |
| PEP250620C00220000 | 2024-04-19 12:30PM EDT | 2025-06-20 | 1.35 | 1.43 | 2.09 | +0.25 | +22.73% | 15 | 25 | 17.88% |
| PEP260116C00220000 | 2024-04-15 3:41PM EDT | 2026-01-16 | 2.05 | 3.25 | 3.45 | 0.00 | - | 20 | 307 | 17.11% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00220000 | 2023-06-27 3:36PM EDT | 2024-06-21 | 34.55 | 31.10 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250117P00220000 | 2024-03-04 4:38PM EDT | 2025-01-17 | 54.55 | 49.05 | 52.00 | 0.00 | - | 3 | 0 | 32.29% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 2025-06-20 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 28.88% |
© 2024 Yahoo. All rights reserved.