PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00150000 | 2024-04-24 3:34PM EDT | 2024-04-26 | 27.60 | 26.20 | 29.00 | +3.30 | +13.58% | 3 | 1 | 100.39% |
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 2024-05-10 | 21.40 | 26.00 | 29.20 | 0.00 | - | 2 | 1 | 71.80% |
| PEP240517C00150000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 24.15 | 26.65 | 29.20 | 0.00 | - | 1 | 31 | 60.43% |
| PEP240621C00150000 | 2024-04-23 12:54PM EDT | 2024-06-21 | 29.57 | 27.80 | 29.15 | +5.78 | +24.30% | 5 | 243 | 38.18% |
| PEP240719C00150000 | 2024-04-24 11:50AM EDT | 2024-07-19 | 26.55 | 27.95 | 29.65 | +4.67 | +21.34% | 8 | 19 | 34.17% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 28.75 | 29.50 | 30.50 | +3.60 | +14.31% | 8 | 64 | 29.22% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 29.80 | 31.35 | 0.00 | - | 2 | 15 | 29.53% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117C00150000 | 2024-04-23 12:54PM EDT | 2025-01-17 | 27.43 | 30.85 | 33.65 | 0.00 | - | 2 | 145 | 29.44% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 33.15 | 36.50 | 0.00 | - | 1 | 2 | 28.40% |
| PEP260116C00150000 | 2024-04-24 12:17PM EDT | 2026-01-16 | 35.90 | 35.75 | 37.30 | -0.05 | -0.14% | 1 | 30 | 24.30% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00150000 | 2024-04-23 2:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 50.00% |
| PEP240503P00150000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 143 | 37.50% |
| PEP240510P00150000 | 2024-04-23 11:25AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 10 | 53.96% |
| PEP240517P00150000 | 2024-04-24 2:23PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 216 | 696 | 30.96% |
| PEP240524P00150000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.90 | -0.05 | -45.45% | 3 | 17 | 43.58% |
| PEP240531P00150000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.10 | 0.04 | 0.08 | -0.01 | -9.09% | 6 | 25 | 24.61% |
| PEP240621P00150000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.12 | -44.44% | 31 | 2,734 | 21.78% |
| PEP240719P00150000 | 2024-04-24 3:42PM EDT | 2024-07-19 | 0.32 | 0.29 | 0.33 | -0.23 | -41.82% | 19 | 1,163 | 20.68% |
| PEP240920P00150000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 0.78 | 0.75 | 0.81 | -0.43 | -35.54% | 12 | 559 | 19.29% |
| PEP241018P00150000 | 2024-04-24 10:59AM EDT | 2024-10-18 | 1.35 | 1.04 | 1.09 | -0.18 | -11.76% | 4 | 56 | 19.15% |
| PEP241220P00150000 | 2024-04-24 11:39AM EDT | 2024-12-20 | 1.95 | 1.63 | 1.75 | -0.38 | -16.31% | 30 | 118 | 18.94% |
| PEP250117P00150000 | 2024-04-24 3:36PM EDT | 2025-01-17 | 1.98 | 1.90 | 1.98 | -0.62 | -23.85% | 13 | 1,449 | 18.66% |
| PEP250321P00150000 | 2024-04-24 11:12AM EDT | 2025-03-21 | 2.96 | 2.41 | 2.65 | -0.54 | -15.43% | 1 | 9 | 18.57% |
| PEP250620P00150000 | 2024-04-24 2:36PM EDT | 2025-06-20 | 3.30 | 3.20 | 4.65 | -2.31 | -41.18% | 6 | 23 | 20.56% |
| PEP260116P00150000 | 2024-04-24 1:36PM EDT | 2026-01-16 | 5.30 | 4.95 | 5.25 | -0.80 | -13.11% | 6 | 367 | 17.74% |
© 2024 Yahoo. All rights reserved.