PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00155000 | 2024-05-13 3:48PM EDT | 2024-05-17 | 25.60 | 26.45 | 29.70 | 0.00 | - | 5 | 208 | 281.05% |
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 150 | 100 | 0.00% |
| PEP240621C00155000 | 2024-05-10 2:24PM EDT | 2024-06-21 | 25.20 | 26.65 | 30.65 | 0.00 | - | 13 | 133 | 54.65% |
| PEP240719C00155000 | 2024-05-14 1:29PM EDT | 2024-07-19 | 24.40 | 27.40 | 30.65 | 0.00 | - | 2 | 58 | 40.98% |
| PEP240920C00155000 | 2024-05-14 11:42AM EDT | 2024-09-20 | 25.65 | 27.90 | 31.80 | 0.00 | - | 1 | 133 | 33.47% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 2024-10-18 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 0.00% |
| PEP241220C00155000 | 2024-05-13 9:54AM EDT | 2024-12-20 | 29.20 | 31.10 | 31.80 | 0.00 | - | 5 | 9 | 25.54% |
| PEP250117C00155000 | 2024-05-16 11:45AM EDT | 2025-01-17 | 30.20 | 31.40 | 31.95 | +3.66 | +13.79% | 1 | 179 | 24.43% |
| PEP250620C00155000 | 2024-05-15 11:58AM EDT | 2025-06-20 | 31.50 | 32.15 | 35.10 | 0.00 | - | 1 | 2 | 25.02% |
| PEP260116C00155000 | 2024-05-15 12:46PM EDT | 2026-01-16 | 34.05 | 35.95 | 37.60 | 0.00 | - | 44 | 163 | 23.71% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00155000 | 2024-05-15 2:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,521 | 50.00% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 16 | 77.78% |
| PEP240531P00155000 | 2024-05-14 11:14AM EDT | 2024-05-31 | 0.08 | 0.00 | 1.29 | 0.00 | - | 80 | 89 | 56.93% |
| PEP240607P00155000 | 2024-05-16 2:33PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.08 | 0.00 | - | 6 | 2 | 31.93% |
| PEP240614P00155000 | 2024-05-07 10:09AM EDT | 2024-06-14 | 0.10 | 0.01 | 1.33 | 0.00 | - | - | 4 | 49.49% |
| PEP240621P00155000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 12 | 1,940 | 25.39% |
| PEP240719P00155000 | 2024-05-16 1:03PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.21 | -0.10 | -38.46% | 5 | 794 | 21.88% |
| PEP240920P00155000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 0.53 | 0.49 | 0.59 | -0.22 | -29.33% | 3 | 656 | 19.17% |
| PEP241018P00155000 | 2024-05-16 3:31PM EDT | 2024-10-18 | 0.82 | 0.71 | 0.83 | -0.13 | -13.68% | 14 | 819 | 18.84% |
| PEP241220P00155000 | 2024-05-10 3:25PM EDT | 2024-12-20 | 1.59 | 1.33 | 1.58 | 0.00 | - | 35 | 373 | 19.00% |
| PEP250117P00155000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 2.07 | 1.54 | 1.63 | 0.00 | - | 35 | 2,515 | 18.06% |
| PEP250321P00155000 | 2024-05-14 9:37AM EDT | 2025-03-21 | 2.43 | 1.95 | 2.69 | 0.00 | - | 10 | 19 | 19.05% |
| PEP250620P00155000 | 2024-05-15 3:21PM EDT | 2025-06-20 | 3.75 | 2.61 | 3.35 | 0.00 | - | 53 | 253 | 18.17% |
| PEP260116P00155000 | 2024-05-15 3:43PM EDT | 2026-01-16 | 5.90 | 5.00 | 5.50 | 0.00 | - | 22 | 333 | 18.12% |
© 2024 Yahoo. All rights reserved.