PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00175000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 0.71 | 0.29 | 1.11 | -1.11 | -60.99% | 394 | 2,748 | 21.49% |
| PEP240503C00175000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 1.85 | 1.81 | 1.88 | -0.76 | -29.12% | 274 | 1,228 | 15.19% |
| PEP240510C00175000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 2.75 | 2.39 | 2.56 | -0.71 | -20.52% | 66 | 119 | 15.93% |
| PEP240517C00175000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 3.45 | 2.98 | 3.10 | -0.10 | -2.82% | 119 | 3,326 | 16.31% |
| PEP240524C00175000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 3.95 | 3.45 | 3.65 | +0.10 | +2.60% | 18 | 164 | 17.01% |
| PEP240531C00175000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 4.00 | 2.97 | 4.00 | -0.50 | -11.11% | 6 | 64 | 16.86% |
| PEP240621C00175000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.65 | -0.45 | -8.91% | 129 | 4,638 | 15.75% |
| PEP240719C00175000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 6.06 | 5.80 | 6.00 | -0.94 | -13.43% | 25 | 1,657 | 16.91% |
| PEP240920C00175000 | 2024-04-26 10:24AM EDT | 2024-09-20 | 8.80 | 8.05 | 8.30 | +0.35 | +4.14% | 78 | 2,168 | 17.98% |
| PEP241018C00175000 | 2024-04-25 3:03PM EDT | 2024-10-18 | 9.50 | 8.90 | 9.15 | 0.00 | - | 17 | 430 | 18.24% |
| PEP241220C00175000 | 2024-04-25 12:47PM EDT | 2024-12-20 | 11.99 | 10.85 | 11.10 | 0.00 | - | 2 | 689 | 19.11% |
| PEP250117C00175000 | 2024-04-25 12:42PM EDT | 2025-01-17 | 12.92 | 10.45 | 11.80 | 0.00 | - | 16 | 2,470 | 19.25% |
| PEP250321C00175000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 16.05 | 13.10 | 13.55 | 0.00 | - | 6 | 692 | 19.96% |
| PEP250620C00175000 | 2024-04-24 3:48PM EDT | 2025-06-20 | 16.05 | 14.15 | 15.55 | 0.00 | - | 2 | 66 | 20.34% |
| PEP260116C00175000 | 2024-04-25 10:43AM EDT | 2026-01-16 | 20.65 | 17.85 | 19.30 | 0.00 | - | 2 | 155 | 20.72% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00175000 | 2024-04-26 2:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 3,663 | 2,047 | 4.10% |
| PEP240503P00175000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.02 | 1.03 | 1.10 | +0.20 | +24.39% | 660 | 745 | 13.23% |
| PEP240510P00175000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 1.36 | 1.46 | 1.60 | +0.04 | +3.03% | 187 | 119 | 13.23% |
| PEP240517P00175000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 1.76 | 1.87 | 1.94 | +0.18 | +11.39% | 137 | 1,133 | 12.92% |
| PEP240524P00175000 | 2024-04-26 1:48PM EDT | 2024-05-24 | 2.16 | 2.01 | 2.37 | +0.47 | +27.81% | 7 | 67 | 13.45% |
| PEP240531P00175000 | 2024-04-26 1:40PM EDT | 2024-05-31 | 2.20 | 2.35 | 2.67 | +0.50 | +29.41% | 6 | 170 | 13.44% |
| PEP240621P00175000 | 2024-04-26 2:21PM EDT | 2024-06-21 | 3.30 | 3.55 | 3.70 | -0.05 | -1.49% | 260 | 1,634 | 14.42% |
| PEP240719P00175000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 4.40 | 4.40 | 4.60 | +0.30 | +7.32% | 20 | 1,255 | 14.48% |
| PEP240920P00175000 | 2024-04-26 3:15PM EDT | 2024-09-20 | 5.75 | 5.95 | 6.10 | +0.25 | +4.55% | 132 | 321 | 14.35% |
| PEP241018P00175000 | 2024-04-26 1:58PM EDT | 2024-10-18 | 6.30 | 6.50 | 6.90 | +0.50 | +8.62% | 15 | 155 | 14.81% |
| PEP241220P00175000 | 2024-04-26 2:11PM EDT | 2024-12-20 | 7.60 | 7.65 | 7.95 | +0.95 | +14.29% | 9 | 219 | 14.58% |
| PEP250117P00175000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 7.85 | 8.05 | 8.30 | +0.45 | +6.08% | 12 | 1,056 | 14.38% |
| PEP250620P00175000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 10.19 | 10.05 | 11.35 | 0.00 | - | 1 | 147 | 15.53% |
| PEP260116P00175000 | 2024-04-26 10:20AM EDT | 2026-01-16 | 12.40 | 12.20 | 12.75 | +0.85 | +7.36% | 1 | 288 | 14.22% |
© 2024 Yahoo. All rights reserved.