PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00170000 | 2024-05-16 3:29PM EDT | 2024-05-17 | 12.29 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PEP240524C00170000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 10.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP240531C00170000 | 2024-05-08 10:19AM EDT | 2024-05-31 | 9.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP240607C00170000 | 2024-05-16 10:12AM EDT | 2024-06-07 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240614C00170000 | 2024-05-15 2:46PM EDT | 2024-06-14 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240621C00170000 | 2024-05-16 2:33PM EDT | 2024-06-21 | 12.59 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PEP240628C00170000 | 2024-05-13 12:12PM EDT | 2024-06-28 | 11.19 | 12.40 | 15.75 | 0.00 | - | 10 | 10 | 30.74% |
| PEP240719C00170000 | 2024-05-16 12:23PM EDT | 2024-07-19 | 13.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PEP240920C00170000 | 2024-05-16 11:26AM EDT | 2024-09-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP241018C00170000 | 2024-05-09 10:19AM EDT | 2024-10-18 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241220C00170000 | 2024-05-10 11:41AM EDT | 2024-12-20 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00170000 | 2024-05-16 2:49PM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP250321C00170000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250620C00170000 | 2024-05-10 2:24PM EDT | 2025-06-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP260116C00170000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00170000 | 2024-05-16 3:36PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PEP240524P00170000 | 2024-05-16 1:53PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240531P00170000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PEP240607P00170000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| PEP240614P00170000 | 2024-05-16 12:06PM EDT | 2024-06-14 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP240621P00170000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| PEP240628P00170000 | 2024-05-16 3:53PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PEP240719P00170000 | 2024-05-16 3:47PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PEP240920P00170000 | 2024-05-16 3:41PM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PEP241018P00170000 | 2024-05-16 3:31PM EDT | 2024-10-18 | 2.62 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| PEP241220P00170000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| PEP250117P00170000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| PEP250321P00170000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 7.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| PEP250620P00170000 | 2024-05-16 10:19AM EDT | 2025-06-20 | 6.96 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| PEP260116P00170000 | 2024-05-16 12:56PM EDT | 2026-01-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.