PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00160000 | 2024-05-09 10:15AM EDT | 2024-05-10 | 17.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240517C00160000 | 2024-05-09 11:37AM EDT | 2024-05-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP240621C00160000 | 2024-05-06 11:43AM EDT | 2024-06-21 | 16.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240719C00160000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240920C00160000 | 2024-04-25 11:40AM EDT | 2024-09-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP241018C00160000 | 2024-05-01 3:12PM EDT | 2024-10-18 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP250117C00160000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 22.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP250321C00160000 | 2024-05-07 3:05PM EDT | 2025-03-21 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP260116C00160000 | 2024-05-08 9:35AM EDT | 2026-01-16 | 29.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00160000 | 2024-05-09 1:16PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP240517P00160000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240524P00160000 | 2024-05-08 11:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEP240531P00160000 | 2024-05-08 1:29PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240607P00160000 | 2024-05-09 10:05AM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240614P00160000 | 2024-05-06 12:57PM EDT | 2024-06-14 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240621P00160000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PEP240719P00160000 | 2024-05-09 12:55PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PEP240920P00160000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP241018P00160000 | 2024-05-07 11:49AM EDT | 2024-10-18 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP241220P00160000 | 2024-05-09 3:34PM EDT | 2024-12-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP250117P00160000 | 2024-05-09 3:20PM EDT | 2025-01-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PEP250321P00160000 | 2024-05-08 1:18PM EDT | 2025-03-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PEP250620P00160000 | 2024-05-09 3:12PM EDT | 2025-06-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PEP260116P00160000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.