PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 34.80 | 40.50 | 44.40 | 0.00 | - | 2 | 40 | 51.66% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 2024-07-19 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 2024-09-20 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 0.00% |
| PEP241220C00140000 | 2024-05-21 10:12AM EDT | 2024-12-20 | 43.36 | 42.05 | 45.15 | 0.00 | - | 3 | 0 | 33.01% |
| PEP250117C00140000 | 2024-05-15 1:18PM EDT | 2025-01-17 | 42.25 | 42.10 | 45.95 | 0.00 | - | 3 | 59 | 33.60% |
| PEP250321C00140000 | 2024-05-09 1:48PM EDT | 2025-03-21 | 41.10 | 43.20 | 45.85 | 0.00 | - | 2 | 1 | 29.62% |
| PEP250620C00140000 | 2024-05-06 1:09PM EDT | 2025-06-20 | 40.10 | 44.95 | 46.80 | 0.00 | - | 1 | 14 | 28.22% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 2026-01-16 | 37.50 | 42.25 | 43.25 | 0.00 | - | 1 | 18 | 14.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00140000 | 2024-05-14 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.59 | 0.00 | - | 9 | 33 | 193.16% |
| PEP240621P00140000 | 2024-05-16 12:02PM EDT | 2024-06-21 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2,222 | 55.05% |
| PEP240719P00140000 | 2024-05-13 10:32AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 12.50% |
| PEP240920P00140000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 0.24 | 0.19 | 0.26 | 0.00 | - | 14 | 1,296 | 24.29% |
| PEP241018P00140000 | 2024-04-29 10:23AM EDT | 2024-10-18 | 0.60 | 0.25 | 0.36 | 0.00 | - | 1 | 76 | 23.19% |
| PEP241220P00140000 | 2024-05-15 1:40PM EDT | 2024-12-20 | 0.71 | 0.53 | 0.66 | 0.00 | - | 1 | 163 | 21.94% |
| PEP250117P00140000 | 2024-05-20 9:42AM EDT | 2025-01-17 | 0.74 | 0.66 | 0.76 | 0.00 | - | 2 | 1,193 | 21.27% |
| PEP250321P00140000 | 2024-05-16 1:01PM EDT | 2025-03-21 | 1.04 | 0.74 | 1.91 | 0.00 | - | 3 | 16 | 23.89% |
| PEP250620P00140000 | 2024-05-02 1:15PM EDT | 2025-06-20 | 2.16 | 1.60 | 1.93 | 0.00 | - | 100 | 402 | 21.02% |
| PEP260116P00140000 | 2024-05-21 2:55PM EDT | 2026-01-16 | 3.30 | 3.00 | 3.35 | 0.00 | - | 1 | 1,335 | 20.18% |
© 2024 Yahoo. All rights reserved.