PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:180.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00180000 | 2024-04-26 12:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,333 | 2,589 | 17.58% |
| PEP240503C00180000 | 2024-04-26 1:38PM EDT | 2024-05-03 | 0.30 | 0.29 | 0.31 | -0.18 | -37.50% | 710 | 868 | 13.48% |
| PEP240510C00180000 | 2024-04-26 1:36PM EDT | 2024-05-10 | 0.71 | 0.69 | 0.73 | -0.21 | -22.83% | 90 | 420 | 13.92% |
| PEP240517C00180000 | 2024-04-26 1:10PM EDT | 2024-05-17 | 1.07 | 1.10 | 1.13 | -0.17 | -13.71% | 187 | 5,895 | 14.26% |
| PEP240524C00180000 | 2024-04-26 11:52AM EDT | 2024-05-24 | 1.43 | 1.45 | 1.54 | -0.05 | -3.38% | 34 | 334 | 14.75% |
| PEP240531C00180000 | 2024-04-26 1:08PM EDT | 2024-05-31 | 1.81 | 1.65 | 1.87 | +0.07 | +4.02% | 10 | 134 | 14.87% |
| PEP240621C00180000 | 2024-04-26 1:27PM EDT | 2024-06-21 | 2.37 | 2.39 | 2.45 | -0.13 | -5.20% | 191 | 4,064 | 14.03% |
| PEP240719C00180000 | 2024-04-26 1:27PM EDT | 2024-07-19 | 3.63 | 3.65 | 3.80 | -0.02 | -0.55% | 16 | 3,047 | 15.61% |
| PEP240920C00180000 | 2024-04-26 1:07PM EDT | 2024-09-20 | 5.82 | 5.75 | 5.90 | +0.02 | +0.34% | 60 | 1,044 | 16.58% |
| PEP241018C00180000 | 2024-04-25 3:27PM EDT | 2024-10-18 | 7.61 | 6.75 | 6.90 | +1.01 | +15.30% | 15 | 352 | 17.26% |
| PEP241220C00180000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 9.10 | 8.45 | 8.65 | +0.45 | +5.20% | 3 | 218 | 17.89% |
| PEP250117C00180000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 9.50 | 9.15 | 9.35 | +0.35 | +3.83% | 55 | 2,737 | 18.09% |
| PEP250321C00180000 | 2024-04-26 9:53AM EDT | 2025-03-21 | 11.45 | 10.75 | 11.10 | +2.20 | +23.78% | 1 | 25 | 18.89% |
| PEP250620C00180000 | 2024-04-25 10:40AM EDT | 2025-06-20 | 13.85 | 12.80 | 13.10 | 0.00 | - | 5 | 60 | 19.36% |
| PEP260116C00180000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 18.00 | 16.60 | 17.75 | 0.00 | - | 9 | 191 | 20.84% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00180000 | 2024-04-26 12:40PM EDT | 2024-04-26 | 3.75 | 3.65 | 3.90 | -0.15 | -3.85% | 71 | 483 | 43.02% |
| PEP240503P00180000 | 2024-04-26 1:02PM EDT | 2024-05-03 | 3.85 | 3.75 | 3.90 | -0.17 | -4.23% | 14 | 178 | 15.21% |
| PEP240510P00180000 | 2024-04-26 11:31AM EDT | 2024-05-10 | 4.00 | 3.95 | 4.15 | +0.05 | +1.27% | 5 | 46 | 13.48% |
| PEP240517P00180000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 4.40 | 4.25 | 4.45 | +0.65 | +17.33% | 4 | 182 | 13.26% |
| PEP240524P00180000 | 2024-04-26 11:01AM EDT | 2024-05-24 | 4.50 | 4.45 | 4.65 | +0.75 | +20.00% | 8 | 28 | 12.72% |
| PEP240621P00180000 | 2024-04-25 2:51PM EDT | 2024-06-21 | 6.05 | 5.85 | 6.10 | 0.00 | - | 87 | 349 | 14.72% |
| PEP240719P00180000 | 2024-04-26 10:06AM EDT | 2024-07-19 | 5.55 | 6.60 | 6.80 | -1.10 | -16.54% | 21 | 117 | 14.20% |
| PEP240920P00180000 | 2024-04-26 12:46PM EDT | 2024-09-20 | 8.20 | 8.10 | 8.25 | +0.60 | +7.89% | 22 | 173 | 14.07% |
| PEP241018P00180000 | 2024-04-26 12:14PM EDT | 2024-10-18 | 8.75 | 8.60 | 8.80 | +0.65 | +8.02% | 9 | 84 | 14.05% |
| PEP241220P00180000 | 2024-04-26 1:33PM EDT | 2024-12-20 | 9.80 | 9.70 | 9.95 | +0.60 | +6.52% | 11 | 93 | 14.09% |
| PEP250117P00180000 | 2024-04-26 11:12AM EDT | 2025-01-17 | 10.15 | 10.05 | 10.20 | 0.00 | - | 19 | 2,072 | 13.75% |
| PEP260116P00180000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 14.35 | 14.10 | 16.25 | +0.60 | +4.36% | 40 | 107 | 15.50% |
© 2024 Yahoo. All rights reserved.