PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 2024-06-21 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 59.23% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 2024-09-20 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 0.00% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 2024-10-18 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 45.13% |
| PEP241220C00130000 | 2024-03-01 12:03PM EDT | 2024-12-20 | 38.05 | 46.10 | 49.85 | 0.00 | - | 4 | 3 | 39.71% |
| PEP250117C00130000 | 2024-04-26 3:27PM EDT | 2025-01-17 | 48.37 | 45.60 | 49.25 | 0.00 | - | 1 | 170 | 35.61% |
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 2025-06-20 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 24.92% |
| PEP260116C00130000 | 2024-04-29 9:56AM EDT | 2026-01-16 | 50.83 | 49.80 | 52.40 | 0.00 | - | 1 | 43 | 29.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 70.31% |
| PEP240621P00130000 | 2024-04-29 11:33AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 892 | 45.26% |
| PEP240719P00130000 | 2024-04-17 2:25PM EDT | 2024-07-19 | 0.21 | 0.02 | 0.43 | 0.00 | - | 10 | 47 | 37.04% |
| PEP240920P00130000 | 2024-05-02 10:08AM EDT | 2024-09-20 | 0.22 | 0.20 | 0.24 | -0.09 | -29.03% | 44 | 634 | 24.93% |
| PEP241018P00130000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 0.45 | 0.28 | 0.33 | 0.00 | - | 2 | 129 | 24.05% |
| PEP241220P00130000 | 2024-04-24 3:00PM EDT | 2024-12-20 | 0.57 | 0.54 | 0.58 | 0.00 | - | 1 | 47 | 22.88% |
| PEP250117P00130000 | 2024-04-23 3:10PM EDT | 2025-01-17 | 0.86 | 0.60 | 0.70 | 0.00 | - | 10 | 641 | 22.47% |
| PEP250321P00130000 | 2024-04-30 9:47AM EDT | 2025-03-21 | 0.98 | 0.73 | 1.91 | 0.00 | - | 1 | 4 | 25.79% |
| PEP250620P00130000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 1.35 | 1.05 | 1.46 | -0.43 | -24.16% | 1 | 53 | 21.19% |
| PEP260116P00130000 | 2024-04-23 9:53AM EDT | 2026-01-16 | 3.00 | 2.48 | 2.79 | 0.00 | - | 1 | 104 | 20.80% |
© 2024 Yahoo. All rights reserved.