PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:210.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00210000 | 2024-05-06 2:51PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.09 | +0.12 | +200.00% | 1 | 1,405 | 23.15% |
| PEP240719C00210000 | 2024-05-06 2:50PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.24 | +0.06 | +100.00% | 71 | 75 | 21.36% |
| PEP240920C00210000 | 2024-05-06 10:04AM EDT | 2024-09-20 | 0.16 | 0.10 | 0.18 | 0.00 | - | 44 | 194 | 14.99% |
| PEP241018C00210000 | 2024-05-02 11:57AM EDT | 2024-10-18 | 0.30 | 0.24 | 0.30 | -0.05 | -14.29% | 6 | 511 | 14.94% |
| PEP241220C00210000 | 2024-05-06 3:39PM EDT | 2024-12-20 | 0.58 | 0.56 | 0.59 | -0.18 | -23.38% | 13 | 16 | 14.59% |
| PEP250117C00210000 | 2024-05-06 1:12PM EDT | 2025-01-17 | 0.72 | 0.68 | 0.80 | -0.18 | -20.00% | 3 | 655 | 14.76% |
| PEP250321C00210000 | 2024-05-06 2:05PM EDT | 2025-03-21 | 1.26 | 1.18 | 1.37 | -0.25 | -16.56% | 1 | 98 | 15.18% |
| PEP250620C00210000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 2.30 | 2.13 | 2.36 | 0.00 | - | 1 | 214 | 15.77% |
| PEP260116C00210000 | 2024-05-02 3:46PM EDT | 2026-01-16 | 5.05 | 4.35 | 5.15 | 0.00 | - | 31 | 504 | 17.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00210000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 33.05 | 32.80 | 35.35 | 0.00 | - | - | 0 | 73.44% |
| PEP240524P00210000 | 2024-05-06 3:08PM EDT | 2024-05-24 | 34.44 | 33.90 | 34.85 | -0.07 | -0.20% | 1 | 1 | 50.29% |
| PEP240621P00210000 | 2023-09-28 3:19PM EDT | 2024-06-21 | 40.30 | 48.75 | 51.60 | 0.00 | - | 70 | 66 | 109.53% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 2024-09-20 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 48.97% |
| PEP250117P00210000 | 2024-03-13 2:28PM EDT | 2025-01-17 | 44.90 | 40.05 | 43.95 | 0.00 | - | 28 | 7 | 35.61% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 2025-06-20 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 19.45% |
© 2024 Yahoo. All rights reserved.