PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 2024-06-21 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 55.01% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 2024-09-20 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 0.00% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 2024-10-18 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 37.74% |
| PEP241220C00130000 | 2024-03-01 12:03PM EDT | 2024-12-20 | 38.05 | 46.10 | 49.85 | 0.00 | - | 4 | 3 | 33.81% |
| PEP250117C00130000 | 2024-04-22 11:13AM EDT | 2025-01-17 | 47.65 | 48.25 | 51.70 | 0.00 | - | 1 | 171 | 38.14% |
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 2025-06-20 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 18.98% |
| PEP260116C00130000 | 2024-04-24 2:08PM EDT | 2026-01-16 | 52.35 | 52.15 | 54.25 | 0.00 | - | 3 | 43 | 29.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 60.16% |
| PEP240621P00130000 | 2024-04-23 10:26AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.39 | 0.00 | - | 13 | 892 | 43.51% |
| PEP240719P00130000 | 2024-04-17 2:25PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 36.23% |
| PEP240920P00130000 | 2024-04-23 2:00PM EDT | 2024-09-20 | 0.31 | 0.19 | 0.24 | 0.00 | - | 19 | 634 | 24.95% |
| PEP241018P00130000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 0.45 | 0.27 | 0.33 | 0.00 | - | 2 | 129 | 24.17% |
| PEP241220P00130000 | 2024-04-24 3:00PM EDT | 2024-12-20 | 0.57 | 0.50 | 0.57 | 0.00 | - | 1 | 47 | 23.01% |
| PEP250117P00130000 | 2024-04-23 3:10PM EDT | 2025-01-17 | 0.86 | 0.60 | 0.67 | 0.00 | - | 10 | 641 | 22.51% |
| PEP250620P00130000 | 2024-03-26 3:05PM EDT | 2025-06-20 | 1.78 | 1.23 | 1.41 | 0.00 | - | 1 | 53 | 21.30% |
| PEP260116P00130000 | 2024-04-23 9:53AM EDT | 2026-01-16 | 3.00 | 2.23 | 2.52 | 0.00 | - | 1 | 104 | 20.46% |
© 2024 Yahoo. All rights reserved.