PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 2024-05-10 | 30.35 | 29.00 | 31.60 | 0.00 | - | 11 | 11 | 95.36% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 2024-05-17 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 2024-06-21 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 55.97% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 32.30 | 30.40 | 32.35 | 0.00 | - | 1 | 0 | 37.28% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 40.42% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 2024-10-18 | 30.05 | 32.20 | 34.45 | 0.00 | - | 2 | 60 | 33.11% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 2025-01-17 | 31.50 | 33.20 | 35.75 | 0.00 | - | 2 | 40 | 30.05% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 38.85 | 35.75 | 38.35 | 0.00 | - | 4 | 6 | 28.71% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 2026-01-16 | 33.36 | 37.95 | 40.95 | 0.00 | - | 1 | 32 | 27.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 50.78% |
| PEP240517P00145000 | 2024-05-01 10:41AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 88 | 41.60% |
| PEP240524P00145000 | 2024-04-23 11:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.39 | 0.00 | - | 81 | 29 | 46.29% |
| PEP240621P00145000 | 2024-05-02 2:52PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 20 | 1,030 | 24.51% |
| PEP240719P00145000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.21 | 0.00 | - | 3 | 125 | 22.22% |
| PEP240920P00145000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.58 | 0.57 | 0.61 | 0.00 | - | 10 | 364 | 20.51% |
| PEP241018P00145000 | 2024-05-01 3:06PM EDT | 2024-10-18 | 0.75 | 0.77 | 0.81 | 0.00 | - | 3 | 1,027 | 20.04% |
| PEP241220P00145000 | 2024-04-30 9:42AM EDT | 2024-12-20 | 1.40 | 1.26 | 1.33 | 0.00 | - | 1 | 17 | 19.52% |
| PEP250117P00145000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 1.51 | 1.46 | 1.57 | -0.02 | -1.31% | 100 | 2,946 | 19.36% |
| PEP250321P00145000 | 2024-04-26 3:24PM EDT | 2025-03-21 | 2.00 | 1.34 | 2.28 | 0.00 | - | 2 | 101 | 19.55% |
| PEP250620P00145000 | 2024-04-29 11:38AM EDT | 2025-06-20 | 2.79 | 2.67 | 2.91 | 0.00 | - | 1 | 279 | 18.80% |
| PEP260116P00145000 | 2024-04-26 1:22PM EDT | 2026-01-16 | 4.40 | 4.45 | 4.70 | 0.00 | - | 1 | 173 | 18.47% |
© 2024 Yahoo. All rights reserved.