PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 2024-05-10 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 2024-05-17 | 28.52 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| PEP240621C00150000 | 2024-04-25 12:22PM EDT | 2024-06-21 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 27.14 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 28.75 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 0.00% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 27.30% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117C00150000 | 2024-04-29 1:18PM EDT | 2025-01-17 | 30.34 | 0.00 | 0.00 | 0.00 | - | 7 | 151 | 0.00% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PEP260116C00150000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 39.34 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00150000 | 2024-04-25 2:07PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 50.00% |
| PEP240510P00150000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| PEP240517P00150000 | 2024-04-30 12:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 673 | 12.50% |
| PEP240524P00150000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| PEP240531P00150000 | 2024-04-29 10:24AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| PEP240621P00150000 | 2024-05-01 1:15PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 2,730 | 12.50% |
| PEP240719P00150000 | 2024-05-02 9:36AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,150 | 6.25% |
| PEP240920P00150000 | 2024-04-29 11:07AM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 572 | 6.25% |
| PEP241018P00150000 | 2024-05-01 2:05PM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| PEP241220P00150000 | 2024-04-30 1:25PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 3.13% |
| PEP250117P00150000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 2.04 | 0.00 | 0.00 | 0.00 | - | 20 | 1,420 | 3.13% |
| PEP250321P00150000 | 2024-04-29 11:37AM EDT | 2025-03-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| PEP250620P00150000 | 2024-04-29 11:38AM EDT | 2025-06-20 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| PEP260116P00150000 | 2024-04-26 11:19AM EDT | 2026-01-16 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 3.13% |
© 2024 Yahoo. All rights reserved.