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
61,604.26 +2,502.99 (+4.24%) CMC Crypto 200
1,336.66 +59.68 (+4.67%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00145000 | 2024-04-22 10:11AM EDT | 145.00 | 30.35 | 29.35 | 31.45 | 0.00 | - | 11 | 11 | 92.09% |
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 150.00 | 21.40 | 24.75 | 26.40 | 0.00 | - | 2 | 1 | 77.93% |
| PEP240510C00155000 | 2024-05-01 3:42PM EDT | 155.00 | 21.10 | 20.90 | 21.10 | 0.00 | - | 1 | 17 | 54.10% |
| PEP240510C00160000 | 2024-05-03 10:25AM EDT | 160.00 | 15.20 | 15.85 | 16.10 | -0.90 | -5.59% | 2 | 5 | 45.70% |
| PEP240510C00165000 | 2024-05-02 10:09AM EDT | 165.00 | 10.90 | 9.85 | 11.10 | 0.00 | - | 1 | 23 | 33.94% |
| PEP240510C00167500 | 2024-05-03 12:52PM EDT | 167.50 | 8.53 | 8.45 | 8.65 | -0.07 | -0.86% | 25 | 6 | 28.76% |
| PEP240510C00170000 | 2024-05-03 10:25AM EDT | 170.00 | 5.45 | 6.00 | 6.20 | -0.60 | -9.92% | 2 | 172 | 23.15% |
| PEP240510C00172500 | 2024-05-03 12:38PM EDT | 172.50 | 3.69 | 3.70 | 3.90 | +0.23 | +6.65% | 6 | 157 | 18.63% |
| PEP240510C00175000 | 2024-05-03 12:46PM EDT | 175.00 | 1.91 | 1.82 | 1.86 | +0.10 | +5.52% | 142 | 380 | 14.53% |
| PEP240510C00177500 | 2024-05-03 12:31PM EDT | 177.50 | 0.58 | 0.59 | 0.63 | -0.03 | -4.92% | 607 | 855 | 12.99% |
| PEP240510C00180000 | 2024-05-03 12:46PM EDT | 180.00 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 148 | 526 | 12.84% |
| PEP240510C00182500 | 2024-05-03 12:01PM EDT | 182.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 21 | 335 | 14.16% |
| PEP240510C00185000 | 2024-05-03 11:50AM EDT | 185.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 103 | 16.80% |
| PEP240510C00187500 | 2024-04-29 9:30AM EDT | 187.50 | 0.04 | 0.00 | 0.44 | 0.00 | - | 3 | 4 | 34.42% |
| PEP240510C00190000 | 2024-04-25 10:15AM EDT | 190.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 5 | 10 | 39.16% |
| PEP240510C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 41.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00145000 | 2024-04-15 2:54PM EDT | 145.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 51.95% |
| PEP240510P00150000 | 2024-05-01 3:19PM EDT | 150.00 | 0.05 | 0.00 | 0.98 | 0.00 | - | 3 | 13 | 70.80% |
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.14 | 0.00 | 1.15 | 0.00 | - | 2 | 32 | 61.33% |
| PEP240510P00157500 | 2024-04-24 10:08AM EDT | 157.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 34.57% |
| PEP240510P00160000 | 2024-05-01 10:12AM EDT | 160.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 170 | 37.21% |
| PEP240510P00162500 | 2024-05-02 1:26PM EDT | 162.50 | 0.03 | 0.00 | 0.44 | 0.00 | - | 7 | 59 | 39.99% |
| PEP240510P00165000 | 2024-05-03 10:34AM EDT | 165.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 2 | 264 | 20.70% |
| PEP240510P00167500 | 2024-05-03 12:20PM EDT | 167.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 4 | 60 | 17.09% |
| PEP240510P00170000 | 2024-05-03 10:34AM EDT | 170.00 | 0.13 | 0.11 | 0.11 | +0.01 | +8.33% | 10 | 158 | 14.75% |
| PEP240510P00172500 | 2024-05-03 11:20AM EDT | 172.50 | 0.35 | 0.27 | 0.30 | -0.05 | -12.50% | 5 | 149 | 12.84% |
| PEP240510P00175000 | 2024-05-03 12:42PM EDT | 175.00 | 0.82 | 0.83 | 0.86 | -0.45 | -35.43% | 168 | 680 | 11.23% |
| PEP240510P00177500 | 2024-05-03 12:23PM EDT | 177.50 | 2.14 | 2.11 | 2.21 | -0.31 | -12.65% | 45 | 192 | 10.04% |
| PEP240510P00180000 | 2024-05-01 9:54AM EDT | 180.00 | 6.15 | 4.15 | 4.35 | 0.00 | - | 3 | 53 | 8.01% |
| PEP240510P00187500 | 2024-04-25 9:44AM EDT | 187.50 | 7.09 | 11.60 | 11.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.