PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:175.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00175000 | 2024-05-07 2:51PM EDT | 2024-05-10 | 2.80 | 2.68 | 2.92 | +1.20 | +75.00% | 57 | 511 | 17.73% |
| PEP240517C00175000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 3.05 | 3.30 | 3.45 | +0.93 | +43.87% | 33 | 3,163 | 15.97% |
| PEP240524C00175000 | 2024-05-07 10:55AM EDT | 2024-05-24 | 3.77 | 3.85 | 4.05 | +1.03 | +37.59% | 13 | 205 | 16.71% |
| PEP240531C00175000 | 2024-05-06 1:44PM EDT | 2024-05-31 | 3.90 | 4.25 | 4.40 | +0.70 | +21.88% | 7 | 87 | 16.21% |
| PEP240607C00175000 | 2024-05-07 12:33PM EDT | 2024-06-07 | 4.35 | 4.55 | 4.70 | +0.75 | +20.83% | 3 | 24 | 15.85% |
| PEP240614C00175000 | 2024-05-06 3:20PM EDT | 2024-06-14 | 4.42 | 4.65 | 4.85 | +0.67 | +17.87% | 24 | 29 | 15.03% |
| PEP240621C00175000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 4.50 | 4.90 | 4.95 | +0.70 | +18.42% | 77 | 4,645 | 14.26% |
| PEP240719C00175000 | 2024-05-07 2:20PM EDT | 2024-07-19 | 6.00 | 6.15 | 6.25 | +0.80 | +15.38% | 23 | 1,794 | 15.47% |
| PEP240920C00175000 | 2024-05-07 11:05AM EDT | 2024-09-20 | 8.25 | 8.45 | 8.60 | +0.65 | +8.55% | 1 | 2,206 | 16.90% |
| PEP241018C00175000 | 2024-05-07 12:39PM EDT | 2024-10-18 | 9.25 | 9.35 | 9.55 | +0.25 | +2.78% | 4 | 434 | 17.43% |
| PEP241220C00175000 | 2024-05-07 1:21PM EDT | 2024-12-20 | 11.10 | 11.30 | 12.05 | +0.20 | +1.83% | 1 | 688 | 19.36% |
| PEP250117C00175000 | 2024-05-07 2:33PM EDT | 2025-01-17 | 11.85 | 11.90 | 12.15 | +1.20 | +11.27% | 39 | 2,469 | 18.44% |
| PEP250321C00175000 | 2024-05-02 12:37PM EDT | 2025-03-21 | 13.09 | 13.50 | 14.35 | 0.00 | - | 1 | 693 | 19.89% |
| PEP250620C00175000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 15.00 | 15.55 | 15.90 | 0.00 | - | 60 | 114 | 19.63% |
| PEP260116C00175000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 19.25 | 19.00 | 20.00 | 0.00 | - | 1 | 156 | 20.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00175000 | 2024-05-07 2:47PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.18 | -0.41 | -70.69% | 617 | 793 | 12.89% |
| PEP240517P00175000 | 2024-05-07 2:51PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.59 | -0.63 | -52.94% | 380 | 1,375 | 12.50% |
| PEP240524P00175000 | 2024-05-07 2:44PM EDT | 2024-05-24 | 0.92 | 0.85 | 0.92 | -0.75 | -44.91% | 27 | 155 | 12.28% |
| PEP240531P00175000 | 2024-05-07 2:06PM EDT | 2024-05-31 | 1.20 | 1.06 | 1.39 | -0.72 | -37.50% | 48 | 302 | 13.26% |
| PEP240607P00175000 | 2024-05-07 11:35AM EDT | 2024-06-07 | 2.06 | 1.75 | 1.85 | -0.74 | -26.43% | 21 | 974 | 14.09% |
| PEP240614P00175000 | 2024-05-07 2:05PM EDT | 2024-06-14 | 2.30 | 2.01 | 2.13 | -0.80 | -25.81% | 17 | 19 | 14.05% |
| PEP240621P00175000 | 2024-05-07 2:49PM EDT | 2024-06-21 | 2.33 | 2.25 | 2.31 | -0.92 | -28.31% | 193 | 1,961 | 13.69% |
| PEP240719P00175000 | 2024-05-07 1:19PM EDT | 2024-07-19 | 3.40 | 3.15 | 3.30 | -0.72 | -17.48% | 154 | 1,453 | 14.03% |
| PEP240920P00175000 | 2024-05-07 2:34PM EDT | 2024-09-20 | 4.85 | 4.70 | 4.80 | -0.80 | -14.16% | 10 | 507 | 13.86% |
| PEP241018P00175000 | 2024-05-07 1:51PM EDT | 2024-10-18 | 5.70 | 5.35 | 5.50 | -0.65 | -10.24% | 11 | 198 | 14.14% |
| PEP241220P00175000 | 2024-05-07 9:46AM EDT | 2024-12-20 | 6.65 | 6.55 | 6.75 | -0.90 | -11.92% | 1 | 234 | 14.30% |
| PEP250117P00175000 | 2024-05-07 9:58AM EDT | 2025-01-17 | 7.05 | 6.95 | 7.15 | -0.90 | -11.32% | 27 | 1,249 | 14.19% |
| PEP250321P00175000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 9.54 | 7.95 | 8.15 | 0.00 | - | - | 1 | 14.24% |
| PEP250620P00175000 | 2024-05-02 1:26PM EDT | 2025-06-20 | 10.25 | 9.15 | 9.35 | 0.00 | - | 16 | 155 | 14.19% |
| PEP260116P00175000 | 2024-05-07 11:07AM EDT | 2026-01-16 | 11.85 | 11.50 | 11.85 | -0.49 | -3.97% | 4 | 290 | 14.29% |
© 2024 Yahoo. All rights reserved.