PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:185.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00185000 | 2024-04-29 10:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PEP240510C00185000 | 2024-04-29 2:17PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PEP240517C00185000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PEP240524C00185000 | 2024-04-29 3:41PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PEP240531C00185000 | 2024-04-26 1:56PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PEP240607C00185000 | 2024-04-29 2:52PM EDT | 2024-06-07 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PEP240621C00185000 | 2024-04-29 3:01PM EDT | 2024-06-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| PEP240719C00185000 | 2024-04-29 3:34PM EDT | 2024-07-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| PEP240920C00185000 | 2024-04-29 12:33PM EDT | 2024-09-20 | 3.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PEP241018C00185000 | 2024-04-29 2:24PM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PEP241220C00185000 | 2024-04-29 3:25PM EDT | 2024-12-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250117C00185000 | 2024-04-29 10:37AM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PEP250321C00185000 | 2024-04-29 1:25PM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| PEP250620C00185000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PEP260116C00185000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 15.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00185000 | 2024-04-25 9:53AM EDT | 2024-05-03 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 2024-05-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 8.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240531P00185000 | 2024-04-24 10:45AM EDT | 2024-05-31 | 12.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PEP240607P00185000 | 2024-04-26 9:30AM EDT | 2024-06-07 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP240621P00185000 | 2024-04-29 11:55AM EDT | 2024-06-21 | 10.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240719P00185000 | 2024-04-25 9:54AM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240920P00185000 | 2024-04-24 2:30PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 2024-10-18 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 18.42% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 2024-12-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00185000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116P00185000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 16.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.