PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:145.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00145000 | 2024-04-17 3:52PM EDT | 2024-04-26 | 24.90 | 31.35 | 32.70 | 0.00 | - | - | 1 | 156.84% |
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 2024-05-10 | 30.35 | 32.40 | 33.20 | 0.00 | - | 11 | 11 | 58.50% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 2024-05-17 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 2024-06-21 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 50.07% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 32.30 | 32.60 | 34.40 | 0.00 | - | 1 | 0 | 37.73% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 32.19 | 33.45 | 35.60 | 0.00 | - | 26 | 27 | 33.60% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 2024-10-18 | 30.05 | 34.40 | 34.95 | 0.00 | - | 2 | 60 | 28.46% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 2025-01-17 | 31.50 | 35.10 | 36.35 | 0.00 | - | 2 | 40 | 27.11% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 2025-06-20 | 38.85 | 37.85 | 38.35 | +5.45 | +16.32% | 4 | 2 | 25.62% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 2026-01-16 | 33.36 | 40.30 | 41.35 | 0.00 | - | 1 | 32 | 25.42% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00145000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.59 | 0.00 | - | 4 | 14 | 155.27% |
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.14 | 0.00 | - | 1 | 4 | 48.34% |
| PEP240517P00145000 | 2024-04-24 2:23PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 88 | 40.33% |
| PEP240524P00145000 | 2024-04-23 11:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.39 | 0.00 | - | 81 | 29 | 42.33% |
| PEP240621P00145000 | 2024-04-25 11:09AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 3 | 1,034 | 24.12% |
| PEP240719P00145000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 0.27 | 0.19 | 0.23 | 0.00 | - | 11 | 127 | 22.63% |
| PEP240920P00145000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 0.50 | 0.54 | 0.59 | -0.27 | -35.06% | 2 | 354 | 20.73% |
| PEP241018P00145000 | 2024-04-25 11:16AM EDT | 2024-10-18 | 0.80 | 0.75 | 0.79 | +0.03 | +3.90% | 1 | 1,031 | 20.35% |
| PEP241220P00145000 | 2024-04-15 11:15AM EDT | 2024-12-20 | 2.52 | 1.23 | 1.31 | 0.00 | - | 2 | 16 | 19.91% |
| PEP250117P00145000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 1.44 | 1.46 | 1.55 | -0.26 | -15.29% | 5 | 2,949 | 19.77% |
| PEP250620P00145000 | 2024-04-17 3:30PM EDT | 2025-06-20 | 4.15 | 2.53 | 2.85 | 0.00 | - | 1 | 279 | 19.15% |
| PEP260116P00145000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 4.15 | 4.00 | 4.40 | -0.40 | -8.79% | 7 | 171 | 18.43% |
© 2024 Yahoo. All rights reserved.