PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00155000 | 2024-05-09 9:45AM EDT | 2024-05-10 | 22.80 | 23.20 | 25.05 | 0.00 | - | 1 | 16 | 166.02% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 2024-05-17 | 22.00 | 23.65 | 26.90 | 0.00 | - | 1 | 211 | 66.85% |
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 23.85 | 27.20 | 0.00 | - | 150 | 100 | 53.93% |
| PEP240621C00155000 | 2024-05-10 2:24PM EDT | 2024-06-21 | 25.20 | 23.70 | 27.50 | +1.30 | +5.44% | 1 | 134 | 47.71% |
| PEP240719C00155000 | 2024-05-07 2:51PM EDT | 2024-07-19 | 23.38 | 24.35 | 26.50 | 0.00 | - | 2 | 58 | 31.59% |
| PEP240920C00155000 | 2024-05-10 3:25PM EDT | 2024-09-20 | 26.95 | 25.10 | 27.00 | +2.99 | +12.48% | 1 | 133 | 25.07% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 2024-10-18 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 0.00% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 24.35 | 27.40 | 28.65 | 0.00 | - | 1 | 5 | 23.99% |
| PEP250117C00155000 | 2024-05-07 10:10AM EDT | 2025-01-17 | 26.54 | 26.75 | 29.00 | 0.00 | - | 6 | 179 | 23.48% |
| PEP250620C00155000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 25.62 | 31.05 | 31.85 | 0.00 | - | - | 1 | 23.61% |
| PEP260116C00155000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 32.20 | 33.90 | 34.70 | 0.00 | - | 1 | 163 | 23.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 109.38% |
| PEP240517P00155000 | 2024-05-10 12:57PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.25 | +0.04 | +400.00% | 5 | 1,533 | 51.86% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.01 | 0.00 | - | 2 | 16 | 58.69% |
| PEP240531P00155000 | 2024-05-08 1:28PM EDT | 2024-05-31 | 0.09 | 0.02 | 0.59 | 0.00 | - | 1 | 10 | 42.19% |
| PEP240607P00155000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 0.47 | 0.00 | 0.08 | 0.00 | - | - | 1 | 25.24% |
| PEP240614P00155000 | 2024-05-07 10:09AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.24 | 0.00 | - | - | 4 | 27.25% |
| PEP240621P00155000 | 2024-05-10 1:41PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | -0.02 | -18.18% | 9 | 1,950 | 21.09% |
| PEP240719P00155000 | 2024-05-10 12:40PM EDT | 2024-07-19 | 0.24 | 0.20 | 0.25 | -0.02 | -7.69% | 2 | 796 | 19.56% |
| PEP240920P00155000 | 2024-05-10 1:38PM EDT | 2024-09-20 | 0.70 | 0.66 | 0.75 | -0.12 | -14.63% | 2 | 652 | 18.14% |
| PEP241018P00155000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 1.03 | 0.93 | 0.99 | -0.13 | -11.21% | 1 | 808 | 17.76% |
| PEP241220P00155000 | 2024-05-10 3:25PM EDT | 2024-12-20 | 1.59 | 1.57 | 1.77 | -0.25 | -13.59% | 13 | 372 | 17.96% |
| PEP250117P00155000 | 2024-05-09 1:12PM EDT | 2025-01-17 | 2.02 | 1.81 | 2.12 | -0.12 | -5.61% | 15 | 2,482 | 18.01% |
| PEP250321P00155000 | 2024-05-02 11:00AM EDT | 2025-03-21 | 3.10 | 1.82 | 2.73 | 0.00 | - | 3 | 15 | 17.66% |
| PEP250620P00155000 | 2024-05-10 2:38PM EDT | 2025-06-20 | 3.50 | 3.35 | 5.55 | -0.30 | -7.89% | 32 | 38 | 21.00% |
| PEP260116P00155000 | 2024-05-02 2:31PM EDT | 2026-01-16 | 6.35 | 5.20 | 5.70 | 0.00 | - | 5 | 321 | 17.28% |
© 2024 Yahoo. All rights reserved.