Singapore markets open in 8 hours 55 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.43-1.95 (-1.17%)
As of 12:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240719C001600002024-07-15 11:14AM EDT2024-07-195.804.855.20-1.13-16.31%1282131.03%
PEP240726C001600002024-07-12 2:59PM EDT2024-07-267.715.405.600.00-337524.33%
PEP240802C001600002024-07-15 10:22AM EDT2024-08-025.855.806.05-2.10-26.42%52822.91%
PEP240809C001600002024-07-12 10:11AM EDT2024-08-096.306.206.40-1.45-18.71%32221.88%
PEP240816C001600002024-07-15 11:11AM EDT2024-08-167.296.406.60-1.28-14.94%661620.56%
PEP240823C001600002024-07-15 9:40AM EDT2024-08-237.506.957.15-0.20-2.60%3621.47%
PEP240830C001600002024-07-12 9:31AM EDT2024-08-308.006.658.150.00--724.38%
PEP240920C001600002024-07-15 11:33AM EDT2024-09-207.507.657.85-1.95-20.63%212419.14%
PEP241018C001600002024-07-12 3:54PM EDT2024-10-1810.208.758.950.00-398219.57%
PEP241220C001600002024-07-12 3:45PM EDT2024-12-2012.5410.7011.000.00-3928620.15%
PEP250117C001600002024-07-12 3:49PM EDT2025-01-1711.4011.3511.60-1.65-12.64%1557219.90%
PEP250321C001600002024-07-15 11:31AM EDT2025-03-2113.0512.8513.20-1.70-11.53%326120.26%
PEP250620C001600002024-07-12 11:43AM EDT2025-06-2016.6714.7515.100.00-13120.43%
PEP260116C001600002024-07-15 11:46AM EDT2026-01-1618.3517.9019.25-2.00-9.83%832321.36%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240719P001600002024-07-15 11:47AM EDT2024-07-190.110.100.12+0.05+83.33%77110,21316.80%
PEP240726P001600002024-07-15 11:43AM EDT2024-07-260.430.350.42+0.20+86.96%5339215.77%
PEP240802P001600002024-07-15 11:43AM EDT2024-08-020.680.610.69+0.32+88.89%5024515.19%
PEP240809P001600002024-07-15 11:26AM EDT2024-08-090.780.790.87+0.07+9.86%925914.37%
PEP240816P001600002024-07-15 11:37AM EDT2024-08-161.101.031.07+0.29+35.80%1341,47114.05%
PEP240823P001600002024-07-15 11:30AM EDT2024-08-231.251.131.45+0.25+25.00%69514.88%
PEP240830P001600002024-07-15 11:34AM EDT2024-08-301.791.131.62+0.04+2.29%12314.58%
PEP240920P001600002024-07-15 11:31AM EDT2024-09-202.222.182.30+0.44+24.72%791,27614.84%
PEP241018P001600002024-07-15 10:40AM EDT2024-10-183.053.103.20+0.35+12.96%5371315.41%
PEP241220P001600002024-07-15 11:11AM EDT2024-12-204.294.504.70+0.59+15.95%81,30315.66%
PEP250117P001600002024-07-12 3:43PM EDT2025-01-174.355.005.200.00-291,85415.56%
PEP250321P001600002024-07-15 10:30AM EDT2025-03-216.136.106.30+0.78+14.58%234115.57%
PEP250620P001600002024-07-15 11:24AM EDT2025-06-207.387.507.80-1.85-20.04%144815.78%
PEP260116P001600002024-07-08 2:11PM EDT2026-01-1611.1510.1010.800.00-426116.26%