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
67,960.39 +858.47 (+1.28%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240802C00185000 | 2024-07-25 10:12AM EDT | 2024-08-02 | 0.07 | 0.01 | 0.59 | 0.00 | - | 3 | 59 | 41.60% |
| PEP240809C00185000 | 2024-07-25 3:24PM EDT | 2024-08-09 | 0.06 | 0.06 | 0.12 | -0.09 | -60.00% | 3 | 850 | 20.22% |
| PEP240816C00185000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.09 | 0.10 | 0.19 | -0.06 | -40.00% | 115 | 1,666 | 18.12% |
| PEP240823C00185000 | 2024-07-26 12:57PM EDT | 2024-08-23 | 0.29 | 0.19 | 0.35 | +0.14 | +93.33% | 1 | 7 | 18.04% |
| PEP240830C00185000 | 2024-07-24 12:57PM EDT | 2024-08-30 | 0.35 | 0.33 | 0.65 | +0.07 | +25.00% | 1 | 35 | 19.14% |
| PEP240906C00185000 | 2024-07-26 2:46PM EDT | 2024-09-06 | 1.12 | 0.37 | 0.57 | +0.77 | +220.00% | 1 | - | 16.81% |
| PEP240920C00185000 | 2024-07-26 3:22PM EDT | 2024-09-20 | 0.66 | 0.65 | 0.77 | +0.04 | +6.45% | 104 | 786 | 15.94% |
| PEP241018C00185000 | 2024-07-26 3:02PM EDT | 2024-10-18 | 1.56 | 1.50 | 1.62 | +0.31 | +24.80% | 52 | 1,595 | 16.95% |
| PEP241220C00185000 | 2024-07-26 11:52AM EDT | 2024-12-20 | 3.15 | 3.00 | 3.25 | +0.53 | +20.23% | 24 | 1,209 | 17.48% |
| PEP250117C00185000 | 2024-07-26 2:18PM EDT | 2025-01-17 | 3.40 | 3.55 | 3.85 | +0.19 | +5.92% | 2 | 1,574 | 17.47% |
| PEP250321C00185000 | 2024-07-25 2:36PM EDT | 2025-03-21 | 4.50 | 5.10 | 6.30 | 0.00 | - | 8 | 1,427 | 19.79% |
| PEP250620C00185000 | 2024-07-26 12:44PM EDT | 2025-06-20 | 7.15 | 7.15 | 7.50 | +0.70 | +10.85% | 49 | 965 | 18.76% |
| PEP260116C00185000 | 2024-07-26 11:42AM EDT | 2026-01-16 | 10.75 | 10.70 | 11.10 | +2.10 | +24.28% | 5 | 348 | 19.07% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816P00185000 | 2024-07-11 3:35PM EDT | 2024-08-16 | 20.97 | 11.30 | 13.50 | 0.00 | - | 1 | 1 | 30.71% |
| PEP240920P00185000 | 2024-07-26 9:48AM EDT | 2024-09-20 | 13.75 | 12.35 | 13.15 | -0.74 | -5.11% | 1 | 4 | 16.79% |
| PEP241018P00185000 | 2024-06-07 3:13PM EDT | 2024-10-18 | 14.53 | 19.25 | 21.85 | 0.00 | - | 2 | 10 | 43.73% |
| PEP241220P00185000 | 2024-06-14 11:11AM EDT | 2024-12-20 | 21.45 | 18.75 | 20.60 | 0.00 | - | 1 | 5 | 30.12% |
| PEP250117P00185000 | 2024-07-25 3:55PM EDT | 2025-01-17 | 15.85 | 14.20 | 14.80 | 0.00 | - | 1 | 691 | 14.29% |
| PEP250321P00185000 | 2024-07-22 1:15PM EDT | 2025-03-21 | 18.50 | 15.40 | 15.75 | 0.00 | - | - | 1 | 14.28% |
| PEP260116P00185000 | 2024-07-24 11:19AM EDT | 2026-01-16 | 19.60 | 18.75 | 19.65 | -3.26 | -14.26% | 5 | 228 | 14.56% |
© 2024 Yahoo. All rights reserved.