PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00170000 | 2024-05-02 2:57PM EDT | 2024-05-03 | 6.33 | 0.00 | 0.00 | 0.00 | - | 8 | 524 | 0.00% |
| PEP240510C00170000 | 2024-05-02 12:14PM EDT | 2024-05-10 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| PEP240517C00170000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 5.98 | 0.00 | 0.00 | 0.00 | - | 18 | 1,110 | 0.00% |
| PEP240524C00170000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| PEP240531C00170000 | 2024-05-02 2:57PM EDT | 2024-05-31 | 7.73 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| PEP240607C00170000 | 2024-04-25 2:57PM EDT | 2024-06-07 | 8.03 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| PEP240621C00170000 | 2024-05-02 12:37PM EDT | 2024-06-21 | 7.98 | 0.00 | 0.00 | 0.00 | - | 3 | 3,576 | 0.00% |
| PEP240719C00170000 | 2024-04-30 10:14AM EDT | 2024-07-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,808 | 0.00% |
| PEP240920C00170000 | 2024-04-30 3:05PM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 501 | 0.00% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 0.00% |
| PEP241220C00170000 | 2024-05-01 1:43PM EDT | 2024-12-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| PEP250117C00170000 | 2024-05-02 12:37PM EDT | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2,337 | 0.00% |
| PEP250321C00170000 | 2024-04-23 10:12AM EDT | 2025-03-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PEP250620C00170000 | 2024-05-01 12:43PM EDT | 2025-06-20 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| PEP260116C00170000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 21.44 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00170000 | 2024-05-02 3:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 754 | 12.50% |
| PEP240510P00170000 | 2024-05-02 2:56PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 158 | 6.25% |
| PEP240517P00170000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 96 | 3,100 | 3.13% |
| PEP240524P00170000 | 2024-05-02 2:44PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 3.13% |
| PEP240531P00170000 | 2024-05-02 2:46PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 2,199 | 3.13% |
| PEP240607P00170000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 3.13% |
| PEP240621P00170000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 1.84 | 0.00 | 0.00 | 0.00 | - | 160 | 3,783 | 1.56% |
| PEP240719P00170000 | 2024-05-02 3:37PM EDT | 2024-07-19 | 2.48 | 0.00 | 0.00 | 0.00 | - | 291 | 2,042 | 1.56% |
| PEP240920P00170000 | 2024-05-02 2:18PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 824 | 1.56% |
| PEP241018P00170000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 243 | 1.56% |
| PEP241220P00170000 | 2024-05-02 2:19PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.78% |
| PEP250117P00170000 | 2024-05-02 2:45PM EDT | 2025-01-17 | 6.09 | 0.00 | 0.00 | 0.00 | - | 14 | 2,000 | 0.78% |
| PEP250620P00170000 | 2024-05-02 12:25PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.78% |
| PEP260116P00170000 | 2024-05-02 11:46AM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.78% |
© 2024 Yahoo. All rights reserved.