Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,818.27 +831.98 (+1.24%) CMC Crypto 200
1,371.52 +40.91 (+3.07%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802C00115000 | 2024-07-01 12:10PM EDT | 115.00 | 48.76 | 55.75 | 59.20 | 0.00 | - | 1 | 1 | 208.45% |
| PEP240802C00150000 | 2024-07-18 3:57PM EDT | 150.00 | 21.00 | 22.60 | 23.25 | 0.00 | - | 1 | 1 | 56.35% |
| PEP240802C00155000 | 2024-07-22 10:12AM EDT | 155.00 | 13.74 | 17.45 | 19.15 | 0.00 | - | 9 | 12 | 58.35% |
| PEP240802C00157500 | 2024-07-25 9:37AM EDT | 157.50 | 12.55 | 15.15 | 16.50 | 0.00 | - | 3 | 0 | 52.34% |
| PEP240802C00160000 | 2024-07-26 1:10PM EDT | 160.00 | 12.42 | 11.70 | 14.10 | +1.22 | +10.89% | 1 | 21 | 60.33% |
| PEP240802C00162500 | 2024-07-26 2:04PM EDT | 162.50 | 9.60 | 9.15 | 11.50 | +1.30 | +15.66% | 1 | 24 | 50.78% |
| PEP240802C00165000 | 2024-07-26 3:57PM EDT | 165.00 | 7.84 | 7.75 | 8.70 | +1.38 | +21.36% | 4 | 136 | 38.18% |
| PEP240802C00167500 | 2024-07-26 3:14PM EDT | 167.50 | 5.50 | 5.45 | 5.80 | +1.55 | +39.24% | 56 | 178 | 24.17% |
| PEP240802C00170000 | 2024-07-26 3:52PM EDT | 170.00 | 3.25 | 3.30 | 4.20 | +0.70 | +27.45% | 109 | 344 | 27.42% |
| PEP240802C00172500 | 2024-07-26 3:58PM EDT | 172.50 | 1.71 | 1.72 | 1.80 | +0.51 | +42.50% | 332 | 786 | 17.53% |
| PEP240802C00175000 | 2024-07-26 3:57PM EDT | 175.00 | 0.66 | 0.66 | 0.74 | +0.16 | +32.00% | 520 | 1,357 | 16.90% |
| PEP240802C00177500 | 2024-07-26 3:51PM EDT | 177.50 | 0.19 | 0.19 | 0.26 | +0.01 | +5.56% | 1,498 | 1,333 | 17.09% |
| PEP240802C00180000 | 2024-07-26 3:57PM EDT | 180.00 | 0.08 | 0.05 | 0.15 | +0.02 | +33.33% | 123 | 1,877 | 20.02% |
| PEP240802C00182500 | 2024-07-26 12:56PM EDT | 182.50 | 0.15 | 0.02 | 0.31 | +0.10 | +200.00% | 8 | - | 29.74% |
| PEP240802C00185000 | 2024-07-25 10:12AM EDT | 185.00 | 0.07 | 0.01 | 0.59 | 0.00 | - | 3 | 59 | 41.60% |
| PEP240802C00190000 | 2024-07-23 12:42PM EDT | 190.00 | 0.06 | 0.00 | 0.35 | +0.05 | +500.00% | 7 | 8 | 46.19% |
| PEP240802C00192500 | 2024-07-25 3:56PM EDT | 192.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | - | - | 32.03% |
| PEP240802C00195000 | 2024-07-24 10:32AM EDT | 195.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 63.87% |
| PEP240802C00210000 | 2024-07-26 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | - | 71.68% |
| PEP240802C00215000 | 2024-07-25 11:14AM EDT | 215.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| PEP240802C00240000 | 2024-07-24 10:46AM EDT | 240.00 | 0.18 | 0.00 | 0.64 | 0.00 | - | 3 | 3 | 121.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802P00135000 | 2024-07-22 1:57PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 6 | 91.21% |
| PEP240802P00140000 | 2024-07-26 11:11AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 13 | 29 | 57.03% |
| PEP240802P00145000 | 2024-07-03 10:00AM EDT | 145.00 | 0.36 | 0.00 | 0.04 | 0.00 | - | 7 | 7 | 50.00% |
| PEP240802P00150000 | 2024-07-25 2:32PM EDT | 150.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 2 | 30 | 57.23% |
| PEP240802P00152500 | 2024-07-23 9:49AM EDT | 152.50 | 0.05 | 0.01 | 0.39 | 0.00 | - | 10 | 20 | 52.15% |
| PEP240802P00155000 | 2024-07-26 12:44PM EDT | 155.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 11 | 79 | 36.72% |
| PEP240802P00157500 | 2024-07-26 10:14AM EDT | 157.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 6 | 762 | 33.01% |
| PEP240802P00160000 | 2024-07-26 3:58PM EDT | 160.00 | 0.04 | 0.01 | 0.06 | -0.05 | -55.56% | 17 | 1,208 | 28.13% |
| PEP240802P00162500 | 2024-07-26 3:44PM EDT | 162.50 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 80 | 2,927 | 24.41% |
| PEP240802P00165000 | 2024-07-26 3:55PM EDT | 165.00 | 0.11 | 0.08 | 0.11 | -0.13 | -54.17% | 30 | 426 | 20.61% |
| PEP240802P00167500 | 2024-07-26 3:17PM EDT | 167.50 | 0.22 | 0.19 | 0.24 | -0.29 | -56.86% | 127 | 205 | 18.46% |
| PEP240802P00170000 | 2024-07-26 3:52PM EDT | 170.00 | 0.58 | 0.52 | 0.58 | -0.57 | -49.57% | 470 | 284 | 16.80% |
| PEP240802P00172500 | 2024-07-26 3:59PM EDT | 172.50 | 1.38 | 1.31 | 1.49 | -1.20 | -46.51% | 247 | 42 | 16.90% |
| PEP240802P00175000 | 2024-07-26 11:22AM EDT | 175.00 | 3.29 | 2.72 | 2.96 | +0.53 | +19.20% | 23 | 12 | 16.53% |
| PEP240802P00190000 | 2024-07-11 3:35PM EDT | 190.00 | 26.08 | 17.05 | 18.55 | 0.00 | - | 1 | 1 | 51.61% |
| PEP240802P00195000 | 2024-07-11 3:35PM EDT | 195.00 | 31.10 | 22.10 | 22.65 | 0.00 | - | 1 | 0 | 57.28% |
© 2024 Yahoo. All rights reserved.