PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:190.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00190000 | 2024-04-18 1:26PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,711 | 50.00% |
| PEP240426C00190000 | 2024-04-18 11:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| PEP240503C00190000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 12.50% |
| PEP240517C00190000 | 2024-04-18 3:39PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 639 | 6.25% |
| PEP240524C00190000 | 2024-04-17 11:43AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 22 | 6.25% |
| PEP240621C00190000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 39 | 4,615 | 6.25% |
| PEP240719C00190000 | 2024-04-18 1:26PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 753 | 3.13% |
| PEP240920C00190000 | 2024-04-18 3:23PM EDT | 2024-09-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 24 | 856 | 3.13% |
| PEP241018C00190000 | 2024-04-18 12:45PM EDT | 2024-10-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 458 | 3.13% |
| PEP241220C00190000 | 2024-04-18 3:48PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 105 | 3.13% |
| PEP250117C00190000 | 2024-04-18 3:17PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 35 | 2,598 | 3.13% |
| PEP250620C00190000 | 2024-04-12 12:39PM EDT | 2025-06-20 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| PEP260116C00190000 | 2024-04-02 2:31PM EDT | 2026-01-16 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 1.56% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00190000 | 2024-04-17 9:47AM EDT | 2024-04-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240426P00190000 | 2024-04-17 9:47AM EDT | 2024-04-26 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240517P00190000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 20.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP240621P00190000 | 2024-03-06 4:41PM EDT | 2024-06-21 | 26.48 | 20.05 | 21.95 | 0.00 | - | 3 | 3 | 35.96% |
| PEP240719P00190000 | 2024-02-02 4:53PM EDT | 2024-07-19 | 19.55 | 23.50 | 27.35 | 0.00 | - | 2 | 0 | 47.12% |
| PEP250117P00190000 | 2024-04-03 11:17AM EDT | 2025-01-17 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| PEP260116P00190000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 24.71 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.