Singapore markets open in 27 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.08+0.80 (+0.48%)
At close: 04:00PM EDT
168.26 +0.18 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240628C001750002024-06-24 3:54PM EDT2024-06-280.040.030.040.00-37885020.31%
PEP240705C001750002024-06-24 3:38PM EDT2024-07-050.140.110.14+0.04+40.00%7311,31215.63%
PEP240712C001750002024-06-24 3:46PM EDT2024-07-120.550.510.65-0.02-3.51%8096,87418.95%
PEP240719C001750002024-06-24 3:54PM EDT2024-07-190.820.710.85+0.09+12.33%1,6402,81417.77%
PEP240726C001750002024-06-24 3:03PM EDT2024-07-261.070.991.140.00-3715217.70%
PEP240802C001750002024-06-24 11:02AM EDT2024-08-021.721.231.62+0.45+35.43%43418.80%
PEP240816C001750002024-06-24 3:51PM EDT2024-08-161.951.861.95+0.44+29.14%12942517.66%
PEP240920C001750002024-06-24 2:37PM EDT2024-09-202.882.772.91+0.19+7.06%1742,41417.01%
PEP241018C001750002024-06-24 3:54PM EDT2024-10-183.953.804.00+0.23+6.18%6872317.93%
PEP241220C001750002024-06-24 3:58PM EDT2024-12-205.655.655.85+0.15+2.73%13599418.55%
PEP250117C001750002024-06-24 3:54PM EDT2025-01-176.455.706.80+0.30+4.88%592,72719.18%
PEP250321C001750002024-06-24 12:34PM EDT2025-03-217.957.758.15+0.35+4.61%7062619.17%
PEP250620C001750002024-06-24 1:23PM EDT2025-06-209.679.7510.70+0.30+3.20%212820.43%
PEP260116C001750002024-06-24 10:59AM EDT2026-01-1613.8513.2513.75+1.55+12.60%1820019.89%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240628P001750002024-06-18 3:15PM EDT2024-06-288.756.407.100.00-3227.49%
PEP240705P001750002024-06-14 9:43AM EDT2024-07-0511.506.408.950.00-21239.60%
PEP240712P001750002024-06-14 12:07PM EDT2024-07-1210.936.908.050.00-1623.54%
PEP240719P001750002024-06-24 1:02PM EDT2024-07-197.466.608.25-0.44-5.57%1099121.44%
PEP240726P001750002024-06-17 12:24PM EDT2024-07-269.656.408.400.00-1719.90%
PEP240802P001750002024-06-20 1:09PM EDT2024-08-028.106.957.650.00--113.44%
PEP240816P001750002024-06-24 11:30AM EDT2024-08-168.017.508.30-1.59-16.56%526714.98%
PEP240920P001750002024-06-24 1:02PM EDT2024-09-208.877.7010.60-1.18-11.74%1060919.57%
PEP241018P001750002024-06-21 3:19PM EDT2024-10-1810.058.4510.450.00-135116.62%
PEP241220P001750002024-06-24 12:48PM EDT2024-12-2010.5510.0511.55-0.65-5.80%135415.87%
PEP250117P001750002024-06-24 1:01PM EDT2025-01-1710.9510.2012.05+0.15+1.39%171,17215.79%
PEP250321P001750002024-06-10 1:28PM EDT2025-03-2112.8011.2512.000.00-61313.74%
PEP250620P001750002024-06-10 1:40PM EDT2025-06-2013.9411.9013.250.00-125713.82%
PEP260116P001750002024-06-18 9:45AM EDT2026-01-1616.4013.9015.700.00-1040413.97%