Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.81+0.48 (+0.29%)
At close: 04:00PM EDT
163.85 +0.04 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240621C001850002024-06-14 3:55PM EDT2024-06-210.020.010.020.00-785,85542.19%
PEP240628C001850002024-06-14 3:06PM EDT2024-06-280.010.010.03-0.02-66.67%3595928.71%
PEP240705C001850002024-06-11 9:30AM EDT2024-07-050.040.000.100.00-211527.15%
PEP240712C001850002024-06-11 3:48PM EDT2024-07-120.090.020.180.00-240925.64%
PEP240719C001850002024-06-14 3:59PM EDT2024-07-190.090.080.28+0.04+80.00%493,11024.81%
PEP240726C001850002024-06-11 1:19PM EDT2024-07-260.120.060.200.00-55721.09%
PEP240816C001850002024-06-14 3:50PM EDT2024-08-160.170.170.42-0.01-5.56%391,06219.90%
PEP240920C001850002024-06-14 3:38PM EDT2024-09-200.450.410.46+0.05+12.50%1766416.20%
PEP241018C001850002024-06-14 11:07AM EDT2024-10-180.790.790.87+0.05+6.76%887916.77%
PEP241220C001850002024-06-14 11:26AM EDT2024-12-201.771.641.93+0.20+12.74%177617.54%
PEP250117C001850002024-06-14 3:45PM EDT2025-01-172.012.012.15+0.06+3.08%51,38617.01%
PEP250321C001850002024-06-04 12:32PM EDT2025-03-216.302.973.150.00-171117.36%
PEP250620C001850002024-06-13 11:07AM EDT2025-06-204.063.604.600.00-891417.80%
PEP260116C001850002024-06-14 3:08PM EDT2026-01-167.637.258.55+0.36+4.95%536219.57%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240621P001850002024-06-14 3:57PM EDT2024-06-2121.2020.0521.40-0.85-3.85%36010360.16%
PEP240628P001850002024-06-13 3:50PM EDT2024-06-2821.7420.3522.200.00-1156.25%
PEP240705P001850002024-06-04 10:49AM EDT2024-07-0513.5120.4021.500.00-1033.40%
PEP240719P001850002024-06-10 1:40PM EDT2024-07-1918.4520.8023.350.00-1043.51%
PEP240816P001850002024-06-14 9:53AM EDT2024-08-1622.2419.9521.55+1.45+6.97%1119.26%
PEP240920P001850002024-06-14 9:38AM EDT2024-09-2021.5820.9021.70+12.63+141.12%1716.64%
PEP241018P001850002024-06-07 3:13PM EDT2024-10-1814.5320.1021.750.00-21014.98%
PEP241220P001850002024-06-14 11:11AM EDT2024-12-2021.4520.0523.10-0.70-3.16%1417.51%
PEP250117P001850002024-06-12 11:50AM EDT2025-01-1721.5020.0021.750.00-168911.40%
PEP260116P001850002024-05-21 10:37AM EDT2026-01-1614.9521.7024.250.00-421111.93%