PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:200.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00200000 | 2024-04-04 3:03PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 522 | 71.88% |
| PEP240517C00200000 | 2024-04-01 1:55PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.40 | 0.00 | - | 22 | 37 | 33.96% |
| PEP240621C00200000 | 2024-04-17 11:02AM EDT | 2024-06-21 | 0.05 | 0.06 | 0.10 | 0.00 | - | 11 | 1,640 | 18.07% |
| PEP240719C00200000 | 2024-04-12 1:51PM EDT | 2024-07-19 | 0.15 | 0.16 | 0.20 | 0.00 | - | 28 | 243 | 16.90% |
| PEP240920C00200000 | 2024-04-12 2:51PM EDT | 2024-09-20 | 0.44 | 0.48 | 0.54 | 0.00 | - | 11 | 744 | 15.88% |
| PEP241018C00200000 | 2024-04-15 3:18PM EDT | 2024-10-18 | 0.52 | 0.73 | 0.78 | 0.00 | - | 27 | 3,944 | 15.94% |
| PEP241220C00200000 | 2024-04-12 11:56AM EDT | 2024-12-20 | 1.50 | 1.34 | 1.45 | +0.35 | +30.43% | 1 | 617 | 16.26% |
| PEP250117C00200000 | 2024-04-18 9:55AM EDT | 2025-01-17 | 1.85 | 1.65 | 1.75 | +0.36 | +24.16% | 1 | 3,196 | 16.31% |
| PEP250620C00200000 | 2024-04-15 1:41PM EDT | 2025-06-20 | 3.80 | 3.65 | 3.85 | +0.80 | +26.67% | 2 | 429 | 17.26% |
| PEP260116C00200000 | 2024-04-18 10:00AM EDT | 2026-01-16 | 7.05 | 6.40 | 6.80 | +0.85 | +13.71% | 5 | 1,146 | 18.14% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00200000 | 2024-04-01 11:18AM EDT | 2024-04-19 | 26.25 | 28.80 | 30.55 | 0.00 | - | 2 | 0 | 139.16% |
| PEP240517P00200000 | 2024-03-26 3:36PM EDT | 2024-05-17 | 27.65 | 28.85 | 30.20 | 0.00 | - | 2 | 0 | 42.59% |
| PEP240621P00200000 | 2023-11-16 12:25PM EDT | 2024-06-21 | 32.90 | 31.30 | 33.40 | 0.00 | - | 1 | 0 | 46.16% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 2024-07-19 | 26.42 | 27.70 | 29.50 | 0.00 | - | - | 2 | 18.78% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 2024-09-20 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 31.37% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 2025-01-17 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 12.06% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.