PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00160000 | 2024-04-18 11:27AM EDT | 2024-05-03 | 17.46 | 14.70 | 17.15 | +5.84 | +50.26% | 2 | 65 | 77.56% |
| PEP240510C00160000 | 2024-04-19 10:56AM EDT | 2024-05-10 | 12.06 | 14.90 | 18.10 | 0.00 | - | 30 | 4 | 63.51% |
| PEP240517C00160000 | 2024-04-24 1:11PM EDT | 2024-05-17 | 17.00 | 15.10 | 16.95 | 0.00 | - | 1 | 603 | 40.45% |
| PEP240621C00160000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 17.40 | 15.65 | 17.70 | -0.10 | -0.57% | 1 | 398 | 28.74% |
| PEP240719C00160000 | 2024-04-19 1:28PM EDT | 2024-07-19 | 15.67 | 15.85 | 18.25 | 0.00 | - | 4 | 121 | 25.76% |
| PEP240920C00160000 | 2024-04-25 11:40AM EDT | 2024-09-20 | 20.70 | 18.00 | 20.85 | 0.00 | - | 8 | 32 | 26.98% |
| PEP241018C00160000 | 2024-04-26 12:03PM EDT | 2024-10-18 | 20.29 | 18.45 | 20.50 | +0.20 | +1.00% | 1 | 24 | 23.83% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 15.70 | 19.50 | 22.10 | 0.00 | - | 7 | 93 | 23.83% |
| PEP250117C00160000 | 2024-04-26 10:15AM EDT | 2025-01-17 | 22.88 | 20.05 | 22.55 | -0.12 | -0.52% | 8 | 556 | 23.43% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 23.50 | 24.90 | 25.25 | 0.00 | - | 1 | 3 | 22.77% |
| PEP260116C00160000 | 2024-04-25 9:42AM EDT | 2026-01-16 | 31.75 | 27.85 | 28.75 | 0.00 | - | 1 | 202 | 22.85% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00160000 | 2024-04-26 11:36AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.78 | -0.17 | -89.47% | 1 | 416 | 51.22% |
| PEP240510P00160000 | 2024-04-26 11:01AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 4 | 170 | 23.63% |
| PEP240517P00160000 | 2024-04-26 3:04PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 58 | 1,925 | 20.90% |
| PEP240524P00160000 | 2024-04-25 2:58PM EDT | 2024-05-24 | 0.14 | 0.08 | 0.17 | 0.00 | - | 104 | 133 | 20.17% |
| PEP240531P00160000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 0.16 | 0.13 | 0.33 | -0.02 | -11.11% | 20 | 36 | 20.68% |
| PEP240621P00160000 | 2024-04-26 2:11PM EDT | 2024-06-21 | 0.43 | 0.44 | 0.48 | -0.01 | -2.27% | 67 | 5,094 | 17.82% |
| PEP240719P00160000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 0.80 | 0.81 | 0.97 | +0.06 | +8.11% | 3 | 1,520 | 17.71% |
| PEP240920P00160000 | 2024-04-26 9:41AM EDT | 2024-09-20 | 1.57 | 1.77 | 1.98 | -0.14 | -8.19% | 5 | 708 | 17.18% |
| PEP241018P00160000 | 2024-04-25 12:56PM EDT | 2024-10-18 | 2.07 | 2.21 | 2.45 | 0.00 | - | 28 | 336 | 17.16% |
| PEP241220P00160000 | 2024-04-25 9:39AM EDT | 2024-12-20 | 2.70 | 3.15 | 3.50 | 0.00 | - | 1 | 786 | 17.24% |
| PEP250117P00160000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 3.52 | 3.55 | 3.90 | 0.00 | - | 25 | 1,207 | 17.18% |
| PEP250321P00160000 | 2024-04-24 2:29PM EDT | 2025-03-21 | 4.10 | 4.30 | 4.65 | 0.00 | - | 14 | 22 | 16.87% |
| PEP250620P00160000 | 2024-04-23 10:30AM EDT | 2025-06-20 | 7.10 | 5.35 | 6.00 | 0.00 | - | 1 | 87 | 17.12% |
| PEP260116P00160000 | 2024-04-26 1:06PM EDT | 2026-01-16 | 7.50 | 7.35 | 7.85 | +0.15 | +2.04% | 1 | 140 | 16.34% |
© 2024 Yahoo. All rights reserved.