Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.41+6.19 (+3.62%)
At close: 04:00PM EDT
178.11 +0.70 (+0.39%)
Pre-market: 05:32AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240426C001450002024-04-17 3:52PM EDT145.0024.900.000.000.00--00.00%
PEP240426C001500002024-04-24 3:34PM EDT150.0027.600.000.000.00-300.00%
PEP240426C001550002024-04-23 9:56AM EDT155.0017.500.000.000.00-100.00%
PEP240426C001600002024-04-24 3:43PM EDT160.0017.400.000.000.00-300.00%
PEP240426C001625002024-04-23 10:02AM EDT162.509.600.000.000.00-300.00%
PEP240426C001650002024-04-24 3:59PM EDT165.0012.560.000.000.00-2100.00%
PEP240426C001675002024-04-24 1:01PM EDT167.508.800.000.000.00-10900.00%
PEP240426C001700002024-04-24 3:41PM EDT170.007.450.000.000.00-80300.00%
PEP240426C001725002024-04-24 3:36PM EDT172.504.770.000.000.00-1,14900.00%
PEP240426C001750002024-04-24 3:58PM EDT175.002.740.000.000.00-2,22300.00%
PEP240426C001775002024-04-24 3:59PM EDT177.500.890.000.000.00-3,38600.39%
PEP240426C001800002024-04-24 3:59PM EDT180.000.190.000.000.00-3,43406.25%
PEP240426C001825002024-04-24 3:59PM EDT182.500.040.000.000.00-423012.50%
PEP240426C001850002024-04-24 3:58PM EDT185.000.020.000.000.00-178012.50%
PEP240426C001875002024-04-24 3:59PM EDT187.500.010.000.000.00-26012.50%
PEP240426C001900002024-04-24 2:16PM EDT190.000.010.000.000.00-29025.00%
PEP240426C001950002024-03-28 12:23PM EDT195.000.060.000.000.00-1025.00%
PEP240426C002050002024-04-22 3:28PM EDT205.000.010.000.000.00-2050.00%
PEP240426C002150002024-04-12 1:36PM EDT215.000.480.000.000.00-2050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240426P001250002024-04-04 12:05PM EDT125.000.100.000.000.00-2050.00%
PEP240426P001350002024-04-12 12:01PM EDT135.000.020.000.000.00-1050.00%
PEP240426P001400002024-04-22 3:31PM EDT140.000.010.000.000.00-1050.00%
PEP240426P001450002024-04-22 3:58PM EDT145.000.020.000.000.00-4050.00%
PEP240426P001500002024-04-23 2:24PM EDT150.000.010.000.000.00-20050.00%
PEP240426P001525002024-04-22 1:22PM EDT152.500.020.000.000.00-21050.00%
PEP240426P001550002024-04-23 1:57PM EDT155.000.010.000.000.00-7050.00%
PEP240426P001575002024-04-23 12:01PM EDT157.500.020.000.000.00-33025.00%
PEP240426P001600002024-04-24 3:35PM EDT160.000.010.000.000.00-115025.00%
PEP240426P001625002024-04-24 11:56AM EDT162.500.010.000.000.00-16025.00%
PEP240426P001650002024-04-24 2:31PM EDT165.000.020.000.000.00-597025.00%
PEP240426P001675002024-04-24 3:58PM EDT167.500.020.000.000.00-2,544025.00%
PEP240426P001700002024-04-24 3:56PM EDT170.000.030.000.000.00-4,094012.50%
PEP240426P001725002024-04-24 3:55PM EDT172.500.050.000.000.00-1,732012.50%
PEP240426P001750002024-04-24 3:59PM EDT175.000.190.000.000.00-2,13606.25%
PEP240426P001775002024-04-24 3:58PM EDT177.500.830.000.000.00-1,53300.00%
PEP240426P001800002024-04-24 3:47PM EDT180.003.000.000.000.00-23300.00%
PEP240426P001825002024-04-24 3:48PM EDT182.505.620.000.000.00-1200.00%
PEP240426P001900002024-04-23 10:51AM EDT190.0017.850.000.000.00-100.00%