PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00220000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,104 | 28.27% |
| PEP240719C00220000 | 2024-04-19 3:13PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 67 | 27.98% |
| PEP240920C00220000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.10 | 0.00 | - | 10 | 99 | 16.50% |
| PEP241018C00220000 | 2024-05-02 2:59PM EDT | 2024-10-18 | 0.11 | 0.06 | 0.16 | 0.00 | - | 74 | 51 | 16.11% |
| PEP241220C00220000 | 2024-04-08 12:35PM EDT | 2024-12-20 | 0.20 | 0.20 | 0.31 | 0.00 | - | - | 1 | 15.28% |
| PEP250117C00220000 | 2024-05-03 1:40PM EDT | 2025-01-17 | 0.32 | 0.29 | 0.40 | -0.20 | -38.46% | 50 | 572 | 15.11% |
| PEP250321C00220000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 0.95 | 0.56 | 0.78 | 0.00 | - | - | 2 | 15.50% |
| PEP250620C00220000 | 2024-04-23 11:22AM EDT | 2025-06-20 | 1.10 | 1.12 | 1.72 | 0.00 | - | 1 | 41 | 16.63% |
| PEP260116C00220000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 3.28 | 3.15 | 3.35 | -0.22 | -6.29% | 20 | 309 | 16.57% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00220000 | 2023-06-27 3:36PM EDT | 2024-06-21 | 34.55 | 31.10 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP250117P00220000 | 2024-03-04 4:38PM EDT | 2025-01-17 | 54.55 | 49.05 | 52.00 | 0.00 | - | 3 | 0 | 36.44% |
| PEP250321P00220000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 43.83 | 41.55 | 46.40 | +43.83 | - | - | 1 | 21.19% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 2025-06-20 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 31.69% |
© 2024 Yahoo. All rights reserved.