PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00175000 | 2024-05-16 3:34PM EDT | 2024-05-17 | 8.02 | 7.40 | 9.95 | +4.00 | +99.50% | 79 | 2,956 | 81.54% |
| PEP240524C00175000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 7.82 | 6.70 | 8.75 | +3.34 | +74.55% | 2 | 206 | 30.03% |
| PEP240531C00175000 | 2024-05-14 1:50PM EDT | 2024-05-31 | 6.14 | 8.50 | 10.65 | +0.98 | +18.99% | 1 | 91 | 39.38% |
| PEP240607C00175000 | 2024-05-15 3:10PM EDT | 2024-06-07 | 7.55 | 8.55 | 10.80 | +1.35 | +21.77% | 2 | 24 | 33.52% |
| PEP240614C00175000 | 2024-05-15 9:48AM EDT | 2024-06-14 | 5.67 | 7.25 | 9.30 | 0.00 | - | 1 | 31 | 19.89% |
| PEP240621C00175000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 9.00 | 8.70 | 9.85 | +2.92 | +48.03% | 109 | 4,657 | 21.08% |
| PEP240719C00175000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 9.65 | 9.85 | 10.60 | +1.82 | +23.24% | 37 | 1,773 | 18.86% |
| PEP240920C00175000 | 2024-05-16 2:52PM EDT | 2024-09-20 | 11.30 | 12.05 | 12.65 | +1.55 | +15.90% | 4 | 2,203 | 18.86% |
| PEP241018C00175000 | 2024-05-16 9:41AM EDT | 2024-10-18 | 10.95 | 12.80 | 13.65 | -0.17 | -1.53% | 1 | 437 | 19.39% |
| PEP241220C00175000 | 2024-05-16 10:03AM EDT | 2024-12-20 | 13.30 | 14.80 | 16.20 | +0.70 | +5.56% | 1 | 688 | 21.21% |
| PEP250117C00175000 | 2024-05-16 1:13PM EDT | 2025-01-17 | 15.19 | 14.85 | 16.00 | +1.64 | +12.10% | 5 | 2,476 | 19.61% |
| PEP250321C00175000 | 2024-05-13 9:44AM EDT | 2025-03-21 | 15.51 | 16.45 | 17.90 | 0.00 | - | 1 | 693 | 20.50% |
| PEP250620C00175000 | 2024-05-08 11:52AM EDT | 2025-06-20 | 16.25 | 19.00 | 19.95 | 0.00 | - | 60 | 115 | 20.84% |
| PEP260116C00175000 | 2024-05-16 11:34AM EDT | 2026-01-16 | 22.65 | 23.05 | 23.90 | +2.15 | +10.49% | 3 | 153 | 21.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00175000 | 2024-05-16 2:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 509 | 1,853 | 46.09% |
| PEP240524P00175000 | 2024-05-16 3:52PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.10 | -0.22 | -70.97% | 375 | 425 | 18.46% |
| PEP240531P00175000 | 2024-05-16 1:51PM EDT | 2024-05-31 | 0.18 | 0.14 | 0.17 | -0.35 | -66.04% | 12 | 683 | 15.14% |
| PEP240607P00175000 | 2024-05-16 2:52PM EDT | 2024-06-07 | 0.39 | 0.33 | 0.40 | -0.75 | -65.79% | 102 | 1,156 | 15.63% |
| PEP240614P00175000 | 2024-05-16 3:36PM EDT | 2024-06-14 | 0.64 | 0.50 | 0.57 | -0.64 | -50.00% | 18 | 253 | 15.19% |
| PEP240621P00175000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 0.68 | 0.65 | 0.72 | -0.85 | -55.56% | 130 | 3,343 | 14.75% |
| PEP240628P00175000 | 2024-05-16 3:56PM EDT | 2024-06-28 | 0.86 | 0.73 | 1.31 | -0.97 | -53.01% | 3 | 18 | 17.01% |
| PEP240719P00175000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 1.58 | 1.51 | 1.58 | -0.85 | -34.98% | 71 | 1,866 | 15.14% |
| PEP240920P00175000 | 2024-05-16 3:29PM EDT | 2024-09-20 | 3.10 | 2.91 | 3.05 | -1.05 | -25.30% | 13 | 563 | 14.94% |
| PEP241018P00175000 | 2024-05-16 3:29PM EDT | 2024-10-18 | 3.85 | 3.45 | 3.65 | -0.85 | -18.09% | 10 | 243 | 14.98% |
| PEP241220P00175000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 5.20 | 4.75 | 4.90 | -1.00 | -16.13% | 3 | 238 | 15.12% |
| PEP250117P00175000 | 2024-05-16 12:09PM EDT | 2025-01-17 | 5.60 | 5.15 | 5.30 | -0.90 | -13.85% | 252 | 1,249 | 14.97% |
| PEP250321P00175000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 9.54 | 5.15 | 7.65 | 0.00 | - | - | 1 | 17.14% |
| PEP250620P00175000 | 2024-05-16 3:19PM EDT | 2025-06-20 | 8.00 | 6.95 | 7.90 | -0.70 | -8.05% | 22 | 237 | 15.41% |
| PEP260116P00175000 | 2024-05-16 1:05PM EDT | 2026-01-16 | 10.65 | 10.00 | 10.60 | -0.85 | -7.39% | 5 | 384 | 15.52% |
© 2024 Yahoo. All rights reserved.