PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:125.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00125000 | 2024-04-04 12:46PM EDT | 2024-04-19 | 46.58 | 42.25 | 44.25 | 0.00 | - | 1 | 1 | 153.32% |
| PEP240621C00125000 | 2024-03-04 4:53PM EDT | 2024-06-21 | 42.41 | 44.20 | 48.00 | 0.00 | - | 2 | 2 | 66.24% |
| PEP241018C00125000 | 2024-04-04 10:25AM EDT | 2024-10-18 | 47.95 | 43.40 | 46.30 | 0.00 | - | 3 | 3 | 40.58% |
| PEP250117C00125000 | 2024-04-04 1:53PM EDT | 2025-01-17 | 48.22 | 45.60 | 46.25 | 0.00 | - | 1 | 364 | 33.07% |
| PEP260116C00125000 | 2024-04-15 10:53AM EDT | 2026-01-16 | 48.00 | 47.55 | 49.55 | 0.00 | - | 1 | 16 | 28.26% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00125000 | 2024-03-13 9:30AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| PEP240426P00125000 | 2024-04-04 12:05PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.38 | 0.00 | - | 2 | 2 | 85.74% |
| PEP240517P00125000 | 2024-03-12 11:13AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.32 | 0.00 | - | 25 | 25 | 54.88% |
| PEP240621P00125000 | 2024-04-02 3:49PM EDT | 2024-06-21 | 0.05 | 0.06 | 0.10 | 0.00 | - | 7 | 483 | 31.54% |
| PEP240719P00125000 | 2024-03-07 11:15AM EDT | 2024-07-19 | 0.29 | 0.12 | 0.18 | 0.00 | - | 5 | 30 | 28.91% |
| PEP240920P00125000 | 2024-04-05 10:43AM EDT | 2024-09-20 | 0.38 | 0.36 | 0.41 | 0.00 | - | 4 | 145 | 25.83% |
| PEP241018P00125000 | 2024-03-28 1:00PM EDT | 2024-10-18 | 0.28 | 0.48 | 0.52 | 0.00 | - | 2 | 1 | 24.95% |
| PEP241220P00125000 | 2024-03-26 1:21PM EDT | 2024-12-20 | 0.55 | 0.78 | 0.81 | 0.00 | - | 1 | 104 | 23.69% |
| PEP250117P00125000 | 2024-04-12 1:11PM EDT | 2025-01-17 | 0.96 | 0.88 | 0.95 | 0.00 | - | 2 | 572 | 23.30% |
| PEP250620P00125000 | 2024-04-09 10:57AM EDT | 2025-06-20 | 1.59 | 1.65 | 1.78 | 0.00 | - | 1 | 6 | 21.95% |
| PEP260116P00125000 | 2024-04-12 12:00PM EDT | 2026-01-16 | 2.86 | 2.78 | 2.99 | 0.00 | - | 3 | 49 | 21.06% |
© 2024 Yahoo. All rights reserved.