Singapore markets open in 22 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.66-1.70 (-1.00%)
At close: 04:00PM EDT
167.41 -0.25 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240726C001700002024-07-22 3:58PM EDT2024-07-260.450.430.46-0.85-65.38%4351,71418.60%
PEP240802C001700002024-07-22 3:52PM EDT2024-08-020.990.991.05-1.00-50.25%26029217.16%
PEP240809C001700002024-07-22 3:48PM EDT2024-08-091.501.471.79-0.85-36.17%11862518.76%
PEP240816C001700002024-07-22 3:49PM EDT2024-08-161.961.912.00-1.04-34.67%6823,91917.18%
PEP240823C001700002024-07-22 2:50PM EDT2024-08-232.432.232.53-0.91-27.25%810317.95%
PEP240830C001700002024-07-22 3:18PM EDT2024-08-302.912.652.94-0.94-24.42%67118.18%
PEP240920C001700002024-07-22 3:19PM EDT2024-09-203.353.253.40-1.13-25.22%2611,44916.38%
PEP241018C001700002024-07-22 3:13PM EDT2024-10-184.654.654.75-1.10-19.13%391,13217.68%
PEP241220C001700002024-07-22 3:01PM EDT2024-12-206.706.756.90-1.15-14.65%1467118.51%
PEP250117C001700002024-07-22 12:53PM EDT2025-01-177.457.407.60-1.00-11.83%212,47918.49%
PEP250321C001700002024-07-22 1:42PM EDT2025-03-219.609.059.35-2.25-18.99%17219.12%
PEP250620C001700002024-07-19 2:12PM EDT2025-06-2011.1511.0511.40-1.20-9.72%438919.50%
PEP260116C001700002024-07-22 3:34PM EDT2026-01-1614.8514.4015.30-1.02-6.43%1119920.05%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240726P001700002024-07-22 3:33PM EDT2024-07-262.832.612.91+1.12+65.50%4341320.56%
PEP240802P001700002024-07-22 12:43PM EDT2024-08-023.053.053.15+0.70+29.79%548914.84%
PEP240809P001700002024-07-22 12:34PM EDT2024-08-093.502.903.55+0.59+20.27%320914.60%
PEP240816P001700002024-07-22 3:23PM EDT2024-08-163.753.653.80+0.70+22.95%3771713.93%
PEP240823P001700002024-07-22 3:50PM EDT2024-08-234.273.154.95+1.51+54.71%33318.37%
PEP240830P001700002024-07-22 10:21AM EDT2024-08-303.773.254.35+0.07+1.89%43513.81%
PEP240920P001700002024-07-22 3:24PM EDT2024-09-205.505.305.50+0.71+14.82%812,61115.49%
PEP241018P001700002024-07-22 2:18PM EDT2024-10-186.206.206.40+0.45+7.83%1143315.57%
PEP241220P001700002024-07-22 3:31PM EDT2024-12-207.906.807.90+0.80+11.27%1335415.40%
PEP250117P001700002024-07-19 3:14PM EDT2025-01-177.758.158.350.00-242,80715.11%
PEP250321P001700002024-07-19 10:50AM EDT2025-03-219.139.2010.45+0.33+3.75%316116.86%
PEP250620P001700002024-07-22 10:01AM EDT2025-06-2010.6810.7511.05+0.48+4.71%374615.32%
PEP260116P001700002024-07-22 10:00AM EDT2026-01-1613.3513.3513.95+1.40+11.72%331515.56%