PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00170000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 10.21 | 9.40 | 11.75 | +2.06 | +25.28% | 11 | 1,104 | 57.28% |
| PEP240524C00170000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 10.88 | 9.30 | 11.50 | +3.14 | +40.57% | 2 | 66 | 38.11% |
| PEP240531C00170000 | 2024-05-08 10:19AM EDT | 2024-05-31 | 9.49 | 9.70 | 12.20 | 0.00 | - | 1 | 26 | 36.43% |
| PEP240607C00170000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 9.09 | 10.40 | 11.00 | +1.06 | +13.20% | 1 | 8 | 23.35% |
| PEP240614C00170000 | 2024-05-10 11:58AM EDT | 2024-06-14 | 10.27 | 8.95 | 11.10 | +1.12 | +12.24% | 1 | 1 | 21.56% |
| PEP240621C00170000 | 2024-05-10 1:50PM EDT | 2024-06-21 | 10.98 | 9.95 | 12.55 | +1.94 | +21.46% | 9 | 3,572 | 27.55% |
| PEP240719C00170000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 11.99 | 11.30 | 11.65 | +1.64 | +15.85% | 21 | 1,806 | 17.68% |
| PEP240920C00170000 | 2024-05-08 9:36AM EDT | 2024-09-20 | 12.34 | 12.50 | 13.70 | 0.00 | - | 2 | 501 | 18.65% |
| PEP241018C00170000 | 2024-05-09 10:19AM EDT | 2024-10-18 | 13.15 | 12.65 | 15.45 | 0.00 | - | 1 | 511 | 21.13% |
| PEP241220C00170000 | 2024-05-10 11:41AM EDT | 2024-12-20 | 15.72 | 15.25 | 16.50 | +1.97 | +14.33% | 10 | 268 | 19.98% |
| PEP250117C00170000 | 2024-05-09 11:54AM EDT | 2025-01-17 | 15.38 | 15.95 | 17.00 | 0.00 | - | 1 | 2,336 | 19.75% |
| PEP250321C00170000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 17.10 | 17.45 | 18.70 | 0.00 | - | 1 | 4 | 20.44% |
| PEP250620C00170000 | 2024-05-10 2:24PM EDT | 2025-06-20 | 20.35 | 20.20 | 20.65 | +2.03 | +11.08% | 1 | 121 | 20.76% |
| PEP260116C00170000 | 2024-05-10 2:05PM EDT | 2026-01-16 | 23.80 | 21.55 | 24.60 | +1.63 | +7.35% | 2 | 196 | 21.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00170000 | 2024-05-10 2:18PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 26 | 3,087 | 20.80% |
| PEP240524P00170000 | 2024-05-10 12:21PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.14 | -0.09 | -47.37% | 24 | 236 | 17.82% |
| PEP240531P00170000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.17 | -0.10 | -37.04% | 55 | 2,272 | 15.16% |
| PEP240607P00170000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 0.31 | 0.30 | 0.38 | -0.27 | -46.55% | 13 | 344 | 15.99% |
| PEP240614P00170000 | 2024-05-10 2:20PM EDT | 2024-06-14 | 0.45 | 0.38 | 0.80 | -0.30 | -40.00% | 3 | 6 | 17.97% |
| PEP240621P00170000 | 2024-05-10 3:05PM EDT | 2024-06-21 | 0.55 | 0.52 | 0.77 | -0.34 | -38.20% | 101 | 3,885 | 16.19% |
| PEP240628P00170000 | 2024-05-09 12:00PM EDT | 2024-06-28 | 1.00 | 0.63 | 0.76 | 0.00 | - | 2 | 2 | 14.92% |
| PEP240719P00170000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 1.23 | 1.18 | 1.42 | -0.44 | -26.35% | 85 | 2,152 | 15.76% |
| PEP240920P00170000 | 2024-05-10 1:52PM EDT | 2024-09-20 | 2.48 | 2.42 | 2.61 | -0.56 | -18.42% | 33 | 697 | 15.06% |
| PEP241018P00170000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 4.37 | 3.00 | 3.15 | 0.00 | - | 9 | 246 | 15.08% |
| PEP241220P00170000 | 2024-05-09 3:32PM EDT | 2024-12-20 | 4.90 | 4.15 | 4.30 | 0.00 | - | 9 | 268 | 15.19% |
| PEP250117P00170000 | 2024-05-10 10:52AM EDT | 2025-01-17 | 4.65 | 4.55 | 4.80 | -0.45 | -8.82% | 7 | 1,992 | 15.28% |
| PEP250321P00170000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 7.14 | 5.50 | 6.70 | 0.00 | - | - | 1 | 16.85% |
| PEP250620P00170000 | 2024-05-10 11:01AM EDT | 2025-06-20 | 7.20 | 6.70 | 7.40 | -0.30 | -4.00% | 500 | 46 | 15.86% |
| PEP260116P00170000 | 2024-05-10 11:58AM EDT | 2026-01-16 | 9.21 | 8.95 | 10.30 | -0.79 | -7.90% | 14 | 149 | 16.24% |
© 2024 Yahoo. All rights reserved.