PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00120000 | 2024-04-25 12:24PM EDT | 2024-06-21 | 58.16 | 54.95 | 58.75 | 0.00 | - | 2 | 14 | 64.21% |
| PEP240719C00120000 | 2024-04-25 12:24PM EDT | 2024-07-19 | 58.06 | 54.80 | 58.75 | 0.00 | - | 1 | 1 | 70.19% |
| PEP250117C00120000 | 2024-04-22 1:52PM EDT | 2025-01-17 | 58.82 | 55.70 | 59.65 | 0.00 | - | 1 | 52 | 41.68% |
| PEP260116C00120000 | 2024-04-23 10:29AM EDT | 2026-01-16 | 55.60 | 58.60 | 61.10 | 0.00 | - | 1 | 63 | 30.15% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00120000 | 2024-03-12 10:24AM EDT | 2024-05-17 | 0.34 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 95.90% |
| PEP240524P00120000 | 2024-04-09 10:31AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.63 | 0.00 | - | - | 4 | 85.94% |
| PEP240621P00120000 | 2024-04-05 2:50PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.58 | 0.00 | - | 1 | 309 | 54.69% |
| PEP240719P00120000 | 2024-04-02 1:46PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.39 | 0.00 | - | 2 | 21 | 45.73% |
| PEP240920P00120000 | 2024-05-03 9:53AM EDT | 2024-09-20 | 0.10 | 0.04 | 0.31 | -0.02 | -16.67% | 50 | 83 | 32.52% |
| PEP241018P00120000 | 2024-04-30 10:48AM EDT | 2024-10-18 | 0.15 | 0.09 | 0.18 | 0.00 | - | 1 | 2 | 27.22% |
| PEP241220P00120000 | 2024-04-25 2:59PM EDT | 2024-12-20 | 0.31 | 0.22 | 0.34 | 0.00 | - | 2 | 33 | 25.66% |
| PEP250117P00120000 | 2024-04-30 1:35PM EDT | 2025-01-17 | 0.39 | 0.28 | 0.40 | 0.00 | - | 4 | 1,023 | 24.93% |
| PEP250620P00120000 | 2024-04-18 1:53PM EDT | 2025-06-20 | 1.28 | 0.62 | 1.14 | 0.00 | - | 2 | 14 | 24.37% |
| PEP260116P00120000 | 2024-04-25 11:21AM EDT | 2026-01-16 | 1.54 | 1.56 | 1.75 | 0.00 | - | 3 | 56 | 22.02% |
© 2024 Yahoo. All rights reserved.