PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:195.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00195000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PEP240517C00195000 | 2024-04-29 10:21AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| PEP240524C00195000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| PEP240531C00195000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 10 | 6.25% |
| PEP240621C00195000 | 2024-05-02 10:13AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1,388 | 6.25% |
| PEP240719C00195000 | 2024-05-02 12:58PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40 | 1,396 | 6.25% |
| PEP240920C00195000 | 2024-05-02 9:59AM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 756 | 3.13% |
| PEP241018C00195000 | 2024-05-02 2:54PM EDT | 2024-10-18 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 137 | 3.13% |
| PEP241220C00195000 | 2024-05-02 11:28AM EDT | 2024-12-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 1,013 | 3.13% |
| PEP250117C00195000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,059 | 3.13% |
| PEP250321C00195000 | 2024-04-29 11:20AM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| PEP250620C00195000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| PEP260116C00195000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 285 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00195000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 19.05 | 0.00 | 0.00 | 0.00 | - | 24 | 6 | 0.00% |
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 2024-07-19 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 45.18% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 2024-09-20 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 38.16% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 2024-10-18 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 25.64 | 0.00 | 0.00 | 0.00 | - | 30 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.