Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,864.19 +3,491.28 (+5.88%) CMC Crypto 200
1,361.95 +84.97 (+6.65%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00152500 | 2024-04-24 2:09PM EDT | 152.50 | 24.90 | 22.45 | 25.55 | 0.00 | - | - | 25 | 172.85% |
| PEP240503C00155000 | 2024-04-26 12:02PM EDT | 155.00 | 21.55 | 19.25 | 22.35 | 0.00 | - | 15 | 16 | 215.82% |
| PEP240503C00157500 | 2024-04-26 12:53PM EDT | 157.50 | 18.30 | 17.20 | 20.25 | -0.85 | -4.44% | 1 | 3 | 105.86% |
| PEP240503C00160000 | 2024-05-02 10:34AM EDT | 160.00 | 16.04 | 14.25 | 17.25 | 0.00 | - | 2 | 64 | 171.78% |
| PEP240503C00162500 | 2024-04-26 1:02PM EDT | 162.50 | 14.00 | 12.00 | 14.90 | 0.00 | - | 11 | 13 | 159.28% |
| PEP240503C00165000 | 2024-05-03 11:25AM EDT | 165.00 | 10.50 | 9.90 | 12.20 | -0.50 | -4.55% | 2 | 45 | 130.47% |
| PEP240503C00167500 | 2024-05-03 12:52PM EDT | 167.50 | 8.33 | 7.40 | 9.80 | -0.19 | -2.23% | 25 | 218 | 114.45% |
| PEP240503C00170000 | 2024-05-03 3:32PM EDT | 170.00 | 6.17 | 4.30 | 8.20 | -0.16 | -2.53% | 14 | 524 | 123.63% |
| PEP240503C00172500 | 2024-05-03 2:30PM EDT | 172.50 | 3.45 | 2.90 | 4.85 | -0.30 | -8.00% | 10 | 231 | 72.31% |
| PEP240503C00175000 | 2024-05-03 3:52PM EDT | 175.00 | 1.10 | 0.73 | 1.51 | +0.33 | +42.86% | 1,144 | 1,315 | 22.07% |
| PEP240503C00177500 | 2024-05-03 3:10PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 192 | 1,573 | 8.01% |
| PEP240503C00180000 | 2024-05-03 3:27PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 2,208 | 19.14% |
| PEP240503C00182500 | 2024-05-02 12:31PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 837 | 29.69% |
| PEP240503C00185000 | 2024-05-03 12:32PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 664 | 39.06% |
| PEP240503C00187500 | 2024-04-25 10:51AM EDT | 187.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 48.44% |
| PEP240503C00190000 | 2024-05-02 9:41AM EDT | 190.00 | 0.53 | 0.00 | 0.01 | 0.00 | - | 3 | 41 | 53.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00149000 | 2024-04-22 3:37PM EDT | 149.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 100 | 121.88% |
| PEP240503P00150000 | 2024-04-25 2:07PM EDT | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 146 | 106.25% |
| PEP240503P00152500 | 2024-04-29 2:03PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 103.13% |
| PEP240503P00155000 | 2024-05-01 11:35AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 92.19% |
| PEP240503P00157500 | 2024-04-23 10:42AM EDT | 157.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 55 | 52 | 81.25% |
| PEP240503P00160000 | 2024-05-03 1:21PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 411 | 71.88% |
| PEP240503P00162500 | 2024-05-01 11:46AM EDT | 162.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 67 | 60.94% |
| PEP240503P00165000 | 2024-05-03 3:41PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 514 | 50.78% |
| PEP240503P00167500 | 2024-05-02 2:07PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 308 | 40.63% |
| PEP240503P00170000 | 2024-05-03 3:32PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 754 | 29.69% |
| PEP240503P00172500 | 2024-05-03 1:47PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 33 | 959 | 18.75% |
| PEP240503P00175000 | 2024-05-03 3:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 222 | 1,051 | 7.03% |
| PEP240503P00177500 | 2024-05-03 3:32PM EDT | 177.50 | 1.17 | 1.13 | 1.63 | -0.24 | -17.02% | 25 | 465 | 21.00% |
| PEP240503P00180000 | 2024-05-03 12:57PM EDT | 180.00 | 4.25 | 2.24 | 4.65 | +0.30 | +7.59% | 13 | 132 | 59.47% |
| PEP240503P00182500 | 2024-04-30 10:43AM EDT | 182.50 | 7.07 | 6.05 | 8.10 | 0.00 | - | 1 | 0 | 75.83% |
| PEP240503P00185000 | 2024-05-02 3:54PM EDT | 185.00 | 9.65 | 7.60 | 10.10 | 0.00 | - | 5 | 0 | 114.16% |
| PEP240503P00187500 | 2024-05-01 3:44PM EDT | 187.50 | 11.60 | 9.00 | 13.65 | 0.00 | - | 19 | 6 | 169.92% |
| PEP240503P00190000 | 2024-05-01 10:30AM EDT | 190.00 | 15.25 | 11.50 | 15.10 | 0.00 | - | 1 | 1 | 148.73% |
| PEP240503P00192500 | 2024-05-03 10:05AM EDT | 192.50 | 17.00 | 14.45 | 17.95 | -1.20 | -6.59% | 4 | 0 | 179.59% |
| PEP240503P00195000 | 2024-05-01 3:45PM EDT | 195.00 | 19.05 | 18.50 | 20.60 | 0.00 | - | 24 | 6 | 151.76% |
| PEP240503P00197500 | 2024-04-26 3:52PM EDT | 197.50 | 21.24 | 20.10 | 22.95 | 0.00 | - | 4 | 0 | 122.27% |
| PEP240503P00200000 | 2024-05-01 3:45PM EDT | 200.00 | 24.05 | 23.50 | 25.60 | 0.00 | - | 9 | 3 | 178.32% |
| PEP240503P00205000 | 2024-04-25 3:53PM EDT | 205.00 | 28.72 | 26.85 | 30.80 | 0.00 | - | - | 0 | 270.51% |
© 2024 Yahoo. All rights reserved.