PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00140000 | 2024-04-22 10:23AM EDT | 2024-05-17 | 35.50 | 38.15 | 41.95 | 0.00 | - | - | 2 | 90.72% |
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 34.80 | 38.55 | 42.45 | 0.00 | - | 2 | 40 | 67.87% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 2024-07-19 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 2024-09-20 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 0.00% |
| PEP241220C00140000 | 2024-05-02 2:06PM EDT | 2024-12-20 | 38.81 | 40.25 | 43.70 | 0.00 | - | - | 3 | 33.85% |
| PEP250117C00140000 | 2024-04-24 11:40AM EDT | 2025-01-17 | 38.00 | 40.90 | 43.65 | 0.00 | - | 2 | 60 | 31.77% |
| PEP250321C00140000 | 2024-05-09 1:48PM EDT | 2025-03-21 | 41.10 | 40.75 | 43.75 | 0.00 | - | 2 | 1 | 28.69% |
| PEP250620C00140000 | 2024-05-06 1:09PM EDT | 2025-06-20 | 40.10 | 42.45 | 44.85 | 0.00 | - | 1 | 14 | 27.75% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 2026-01-16 | 37.50 | 42.25 | 43.25 | 0.00 | - | 1 | 18 | 19.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00140000 | 2024-04-26 10:07AM EDT | 2024-05-17 | 0.19 | 0.00 | 0.70 | 0.00 | - | 2 | 16 | 95.70% |
| PEP240524P00140000 | 2024-04-19 11:14AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.00 | 0.00 | - | 62 | 27 | 74.90% |
| PEP240621P00140000 | 2024-04-29 1:48PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.72 | 0.00 | - | 2 | 2,224 | 47.80% |
| PEP240719P00140000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.11 | 0.00 | - | 90 | 252 | 26.61% |
| PEP240920P00140000 | 2024-05-09 11:33AM EDT | 2024-09-20 | 0.27 | 0.20 | 0.32 | -0.02 | -6.90% | 13 | 1,241 | 23.02% |
| PEP241018P00140000 | 2024-04-29 10:23AM EDT | 2024-10-18 | 0.60 | 0.28 | 0.45 | 0.00 | - | 1 | 76 | 22.33% |
| PEP241220P00140000 | 2024-04-24 12:05PM EDT | 2024-12-20 | 1.03 | 0.63 | 0.88 | 0.00 | - | 4 | 163 | 21.89% |
| PEP250117P00140000 | 2024-05-07 1:22PM EDT | 2025-01-17 | 0.93 | 0.75 | 0.84 | 0.00 | - | 5 | 1,194 | 20.42% |
| PEP250321P00140000 | 2024-04-26 9:45AM EDT | 2025-03-21 | 1.46 | 1.10 | 1.19 | 0.00 | - | 2 | 13 | 19.89% |
| PEP250620P00140000 | 2024-05-02 1:15PM EDT | 2025-06-20 | 2.16 | 1.59 | 2.07 | 0.00 | - | 100 | 402 | 20.42% |
| PEP260116P00140000 | 2024-05-07 12:10PM EDT | 2026-01-16 | 3.44 | 2.86 | 3.20 | 0.00 | - | 1 | 1,335 | 19.07% |
© 2024 Yahoo. All rights reserved.