PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00165000 | 2024-05-16 1:58PM EDT | 2024-05-17 | 17.52 | 0.00 | 0.00 | +2.57 | +17.19% | 1 | 0 | 0.00% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 2024-05-31 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621C00165000 | 2024-05-16 10:54AM EDT | 2024-06-21 | 16.50 | 0.00 | 0.00 | +0.80 | +5.10% | 15 | 0 | 0.00% |
| PEP240719C00165000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 18.75 | 0.00 | 0.00 | +3.15 | +20.19% | 13 | 0 | 0.00% |
| PEP240920C00165000 | 2024-05-15 3:29PM EDT | 2024-09-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241018C00165000 | 2024-05-13 10:10AM EDT | 2024-10-18 | 19.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PEP250117C00165000 | 2024-05-16 12:40PM EDT | 2025-01-17 | 22.33 | 0.00 | 0.00 | +1.50 | +7.20% | 16 | 0 | 0.00% |
| PEP250620C00165000 | 2024-05-16 12:40PM EDT | 2025-06-20 | 25.58 | 0.00 | 0.00 | +1.67 | +6.98% | 15 | 0 | 0.00% |
| PEP260116C00165000 | 2024-05-16 3:43PM EDT | 2026-01-16 | 29.74 | 0.00 | 0.00 | +2.34 | +8.54% | 2 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00165000 | 2024-05-15 1:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP240524P00165000 | 2024-05-13 12:36PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP240531P00165000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 7 | 0 | 12.50% |
| PEP240607P00165000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | -0.10 | -58.82% | 12 | 0 | 12.50% |
| PEP240614P00165000 | 2024-05-16 9:45AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | -0.05 | -21.74% | 5 | 0 | 6.25% |
| PEP240621P00165000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | -0.16 | -53.33% | 21 | 0 | 6.25% |
| PEP240628P00165000 | 2024-05-16 10:34AM EDT | 2024-06-28 | 0.30 | 0.07 | 0.31 | -0.06 | -16.67% | 2 | 4 | 19.65% |
| PEP240719P00165000 | 2024-05-16 3:22PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | -0.24 | -33.80% | 19 | 0 | 6.25% |
| PEP240920P00165000 | 2024-05-16 2:01PM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | -0.35 | -21.21% | 10 | 0 | 3.13% |
| PEP241018P00165000 | 2024-05-16 3:35PM EDT | 2024-10-18 | 1.72 | 0.00 | 0.00 | -0.65 | -27.43% | 34 | 0 | 3.13% |
| PEP241220P00165000 | 2024-05-16 3:44PM EDT | 2024-12-20 | 2.67 | 0.00 | 0.00 | -0.28 | -9.49% | 43 | 0 | 3.13% |
| PEP250117P00165000 | 2024-05-16 1:25PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | -0.65 | -17.57% | 5 | 0 | 3.13% |
| PEP250321P00165000 | 2024-05-13 1:41PM EDT | 2025-03-21 | 4.36 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| PEP250620P00165000 | 2024-05-16 10:53AM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | -0.30 | -5.08% | 1 | 0 | 1.56% |
| PEP260116P00165000 | 2024-05-16 3:38PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | -0.70 | -8.54% | 7 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.