PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:195.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00195000 | 2024-03-28 12:23PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 78.13% |
| PEP240510C00195000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 19.14% |
| PEP240517C00195000 | 2024-04-22 2:07PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 127 | 16.02% |
| PEP240524C00195000 | 2024-04-24 9:37AM EDT | 2024-05-24 | 0.12 | 0.03 | 0.08 | +0.08 | +200.00% | 1 | 52 | 15.58% |
| PEP240531C00195000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.11 | 0.00 | - | 60 | 10 | 14.80% |
| PEP240621C00195000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.30 | 0.16 | 0.20 | +0.12 | +66.67% | 11 | 1,349 | 13.21% |
| PEP240719C00195000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 0.78 | 0.56 | 0.60 | +0.25 | +47.17% | 11 | 1,304 | 14.01% |
| PEP240920C00195000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 1.58 | 1.60 | 1.68 | +0.10 | +6.76% | 15 | 680 | 14.73% |
| PEP241018C00195000 | 2024-04-25 9:43AM EDT | 2024-10-18 | 2.95 | 2.24 | 2.32 | +1.00 | +51.28% | 1 | 80 | 15.32% |
| PEP241220C00195000 | 2024-04-23 3:33PM EDT | 2024-12-20 | 3.34 | 3.60 | 3.75 | +1.22 | +57.55% | 29 | 990 | 16.26% |
| PEP250117C00195000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 4.09 | 4.10 | 4.25 | +0.28 | +7.35% | 1 | 1,021 | 16.35% |
| PEP250321C00195000 | 2024-04-24 12:38PM EDT | 2025-03-21 | 4.90 | 5.25 | 5.55 | 0.00 | - | 3 | 3 | 16.89% |
| PEP250620C00195000 | 2024-04-23 10:01AM EDT | 2025-06-20 | 5.05 | 7.10 | 8.20 | 0.00 | - | 1 | 23 | 18.69% |
| PEP260116C00195000 | 2024-04-25 10:04AM EDT | 2026-01-16 | 10.55 | 10.65 | 11.10 | 0.00 | - | 10 | 274 | 18.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 25.15 | 16.20 | 17.20 | 0.00 | - | - | 0 | 30.54% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 26.25 | 15.80 | 18.30 | 0.00 | - | 1 | 0 | 25.29% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 2024-07-19 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 49.30% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 2024-09-20 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 41.62% |
| PEP241018P00195000 | 2024-03-04 11:29AM EDT | 2024-10-18 | 29.99 | 23.25 | 26.70 | 0.00 | - | 1 | 0 | 33.54% |
| PEP250117P00195000 | 2024-04-24 12:06PM EDT | 2025-01-17 | 19.95 | 18.45 | 20.00 | 0.00 | - | 1 | 66 | 15.34% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 2026-01-16 | 25.64 | 21.15 | 23.15 | 0.00 | - | 30 | 21 | 13.78% |
© 2024 Yahoo. All rights reserved.