Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,068.84 +50.45 (+1.01%) Dow
38,257.94 +354.65 (+0.94%) Nasdaq
15,851.39 +245.91 (+1.58%) Bitcoin USD
59,125.93 +574.77 (+0.98%) CMC Crypto 200
1,278.99 +8.25 (+0.65%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00095000 | 2024-02-28 4:41PM EDT | 95.00 | 72.20 | 79.65 | 82.35 | 0.00 | - | 2 | 0 | 185.84% |
| PEP240517C00125000 | 2024-04-25 11:13AM EDT | 125.00 | 53.10 | 50.15 | 51.95 | 0.00 | - | - | 1 | 103.91% |
| PEP240517C00135000 | 2024-04-17 10:32AM EDT | 135.00 | 34.30 | 40.00 | 42.05 | 0.00 | - | - | 1 | 86.82% |
| PEP240517C00140000 | 2024-04-22 10:23AM EDT | 140.00 | 35.50 | 35.05 | 37.15 | 0.00 | - | - | 2 | 79.32% |
| PEP240517C00145000 | 2024-03-15 12:42PM EDT | 145.00 | 21.35 | 22.05 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PEP240517C00150000 | 2024-04-25 11:24AM EDT | 150.00 | 28.52 | 25.80 | 27.40 | 0.00 | - | 3 | 31 | 64.28% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 155.00 | 22.00 | 19.95 | 21.75 | 0.00 | - | 1 | 211 | 44.34% |
| PEP240517C00157500 | 2024-04-23 3:37PM EDT | 157.50 | 15.14 | 17.20 | 19.25 | 0.00 | - | - | 1 | 40.04% |
| PEP240517C00160000 | 2024-05-01 3:00PM EDT | 160.00 | 16.30 | 16.40 | 16.75 | 0.00 | - | 1 | 604 | 35.74% |
| PEP240517C00165000 | 2024-05-02 12:29PM EDT | 165.00 | 11.33 | 11.65 | 11.85 | -0.17 | -1.48% | 1 | 1,109 | 28.35% |
| PEP240517C00167500 | 2024-05-02 12:43PM EDT | 167.50 | 9.05 | 9.20 | 9.40 | -0.60 | -6.22% | 1 | 6 | 24.29% |
| PEP240517C00170000 | 2024-05-02 2:15PM EDT | 170.00 | 6.91 | 6.85 | 7.05 | +0.25 | +3.75% | 16 | 1,122 | 20.90% |
| PEP240517C00172500 | 2024-05-02 9:35AM EDT | 172.50 | 3.85 | 4.70 | 4.90 | -0.85 | -18.09% | 1 | 189 | 18.42% |
| PEP240517C00175000 | 2024-05-02 2:47PM EDT | 175.00 | 2.92 | 2.95 | 2.99 | +0.27 | +10.19% | 50 | 3,209 | 16.13% |
| PEP240517C00177500 | 2024-05-02 2:53PM EDT | 177.50 | 1.56 | 1.55 | 1.60 | +0.26 | +20.00% | 129 | 1,761 | 14.93% |
| PEP240517C00180000 | 2024-05-02 2:58PM EDT | 180.00 | 0.74 | 0.69 | 0.72 | +0.16 | +27.59% | 134 | 6,230 | 14.16% |
| PEP240517C00182500 | 2024-05-02 2:51PM EDT | 182.50 | 0.27 | 0.26 | 0.29 | +0.04 | +17.39% | 12 | 2,617 | 13.99% |
| PEP240517C00185000 | 2024-05-02 1:08PM EDT | 185.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 9 | 1,983 | 14.16% |
| PEP240517C00187500 | 2024-05-02 11:19AM EDT | 187.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 7 | 146 | 15.43% |
| PEP240517C00190000 | 2024-05-02 12:49PM EDT | 190.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 2 | 1,394 | 16.99% |
| PEP240517C00192500 | 2024-05-01 9:33AM EDT | 192.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 99 | 105 | 18.75% |
| PEP240517C00195000 | 2024-04-29 10:21AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| PEP240517C00200000 | 2024-04-01 1:55PM EDT | 200.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 22 | 37 | 62.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517P00100000 | 2024-04-05 1:41PM EDT | 100.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 124.81% |
| PEP240517P00120000 | 2024-03-12 10:24AM EDT | 120.00 | 0.34 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 86.43% |
| PEP240517P00125000 | 2024-03-12 11:13AM EDT | 125.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 25 | 25 | 78.32% |
| PEP240517P00130000 | 2024-03-14 3:34PM EDT | 130.00 | 0.09 | 0.01 | 0.33 | 0.00 | - | 1 | 7 | 71.09% |
| PEP240517P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 12 | 64.45% |
| PEP240517P00140000 | 2024-04-26 10:07AM EDT | 140.00 | 0.19 | 0.00 | 0.38 | 0.00 | - | 2 | 16 | 56.84% |
| PEP240517P00145000 | 2024-05-01 10:41AM EDT | 145.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 88 | 42.38% |
| PEP240517P00150000 | 2024-04-30 12:03PM EDT | 150.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 4 | 673 | 48.00% |
| PEP240517P00152500 | 2024-05-01 12:00PM EDT | 152.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | 10 | 13 | 44.24% |
| PEP240517P00155000 | 2024-05-02 1:48PM EDT | 155.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 10 | 1,533 | 26.17% |
| PEP240517P00157500 | 2024-04-26 10:55AM EDT | 157.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 42 | 45 | 24.22% |
| PEP240517P00160000 | 2024-05-02 2:37PM EDT | 160.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 15 | 1,892 | 21.88% |
| PEP240517P00162500 | 2024-04-30 3:56PM EDT | 162.50 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 58 | 20.70% |
| PEP240517P00165000 | 2024-05-02 3:00PM EDT | 165.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 26 | 2,909 | 18.65% |
| PEP240517P00167500 | 2024-05-01 2:58PM EDT | 167.50 | 0.19 | 0.18 | 0.20 | 0.00 | - | 98 | 316 | 16.70% |
| PEP240517P00170000 | 2024-05-02 3:00PM EDT | 170.00 | 0.32 | 0.32 | 0.36 | -0.13 | -24.53% | 92 | 3,097 | 15.14% |
| PEP240517P00172500 | 2024-05-02 1:41PM EDT | 172.50 | 0.74 | 0.67 | 0.70 | -0.26 | -26.00% | 393 | 472 | 13.92% |
| PEP240517P00175000 | 2024-05-02 2:51PM EDT | 175.00 | 1.40 | 1.33 | 1.38 | -0.02 | -1.41% | 69 | 1,257 | 12.99% |
| PEP240517P00177500 | 2024-05-02 2:58PM EDT | 177.50 | 2.45 | 2.49 | 2.51 | -0.29 | -10.58% | 7 | 708 | 11.91% |
| PEP240517P00180000 | 2024-05-01 2:44PM EDT | 180.00 | 4.65 | 4.05 | 4.30 | 0.00 | - | 4 | 181 | 11.77% |
| PEP240517P00182500 | 2024-04-26 10:06AM EDT | 182.50 | 4.80 | 6.15 | 7.15 | 0.00 | - | 6 | 2 | 19.78% |
| PEP240517P00185000 | 2024-04-26 9:51AM EDT | 185.00 | 7.80 | 8.55 | 9.05 | 0.00 | - | 1 | 2 | 16.33% |
| PEP240517P00190000 | 2024-04-19 9:57AM EDT | 190.00 | 17.59 | 13.65 | 13.90 | 0.00 | - | 1 | 0 | 18.16% |
| PEP240517P00195000 | 2024-04-17 3:53PM EDT | 195.00 | 25.15 | 18.15 | 19.10 | 0.00 | - | - | 0 | 30.03% |
| PEP240517P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 24.03 | 23.65 | 24.25 | 0.00 | - | 1 | 0 | 39.31% |
| PEP240517P00205000 | 2024-04-24 3:53PM EDT | 205.00 | 28.13 | 27.60 | 29.50 | 0.00 | - | - | 0 | 50.10% |
| PEP240517P00210000 | 2024-04-24 3:53PM EDT | 210.00 | 33.05 | 33.30 | 35.30 | 0.00 | - | - | 0 | 51.76% |
© 2024 Yahoo. All rights reserved.