PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00185000 | 2024-04-23 3:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| PEP240503C00185000 | 2024-04-23 2:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PEP240510C00185000 | 2024-04-23 12:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PEP240517C00185000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| PEP240524C00185000 | 2024-04-23 12:46PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| PEP240531C00185000 | 2024-04-23 3:34PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PEP240621C00185000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| PEP240719C00185000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 3.13% |
| PEP240920C00185000 | 2024-04-23 1:15PM EDT | 2024-09-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| PEP241018C00185000 | 2024-04-23 11:44AM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| PEP241220C00185000 | 2024-04-23 12:37PM EDT | 2024-12-20 | 5.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| PEP250117C00185000 | 2024-04-23 11:48AM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| PEP250321C00185000 | 2024-04-23 2:54PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PEP250620C00185000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PEP260116C00185000 | 2024-04-22 1:10PM EDT | 2026-01-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00185000 | 2024-04-22 3:34PM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 8.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240531P00185000 | 2024-04-18 2:41PM EDT | 2024-05-31 | 13.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00185000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 9.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240920P00185000 | 2024-04-23 9:43AM EDT | 2024-09-20 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 2024-10-18 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 8.27% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 2024-12-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00185000 | 2024-04-22 10:07AM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP260116P00185000 | 2024-04-22 1:10PM EDT | 2026-01-16 | 17.85 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.