Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.27-2.82 (-1.55%)
At close: 04:00PM EDT
179.70 +0.43 (+0.24%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240524C001550002024-04-15 9:30AM EDT155.0015.500.000.000.00-1501000.00%
PEP240524C001600002024-05-16 11:48AM EDT160.0021.850.000.000.00--20.00%
PEP240524C001650002024-04-23 10:20AM EDT165.007.990.000.000.00-130.00%
PEP240524C001675002024-05-17 12:38PM EDT167.5015.190.000.000.00-20200.00%
PEP240524C001700002024-05-23 9:33AM EDT170.0010.670.000.000.00-2600.00%
PEP240524C001725002024-05-23 11:43AM EDT172.508.350.000.000.00-380.00%
PEP240524C001750002024-05-23 2:19PM EDT175.004.400.000.000.00-201910.00%
PEP240524C001775002024-05-23 3:02PM EDT177.501.980.000.000.00-7590.00%
PEP240524C001800002024-05-23 3:59PM EDT180.000.480.000.000.00-4231,0463.13%
PEP240524C001825002024-05-23 3:59PM EDT182.500.090.000.000.00-4007976.25%
PEP240524C001850002024-05-23 3:51PM EDT185.000.020.000.000.00-12973012.50%
PEP240524C001875002024-05-23 11:12AM EDT187.500.010.000.000.00-2417225.00%
PEP240524C001900002024-05-23 11:40AM EDT190.000.030.000.000.00-716625.00%
PEP240524C001925002024-05-22 12:57PM EDT192.500.010.000.000.00-238025.00%
PEP240524C001950002024-05-23 9:43AM EDT195.000.010.000.000.00-1410350.00%
PEP240524C001975002024-05-22 9:56AM EDT197.500.010.000.000.00-57850.00%
PEP240524C002100002024-05-14 3:42PM EDT210.000.010.000.000.00-99750.00%
PEP240524C002150002024-05-08 2:32PM EDT215.000.010.000.000.00--1250.00%
PEP240524C002200002024-05-13 9:51AM EDT220.000.010.000.000.00-104950.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240524P001200002024-04-09 10:31AM EDT120.000.120.002.130.00--4503.13%
PEP240524P001350002024-04-17 11:44AM EDT135.000.040.000.750.00--30305.08%
PEP240524P001400002024-05-14 3:42PM EDT140.000.010.000.000.00-93350.00%
PEP240524P001450002024-05-13 9:49AM EDT145.000.010.000.000.00-1512150.00%
PEP240524P001500002024-05-20 12:38PM EDT150.000.010.000.000.00-3015150.00%
PEP240524P001525002024-05-21 11:09AM EDT152.500.010.000.000.00-51150.00%
PEP240524P001550002024-05-17 3:01PM EDT155.000.020.000.000.00-52150.00%
PEP240524P001575002024-05-21 9:30AM EDT157.500.010.000.000.00-15750.00%
PEP240524P001600002024-05-23 9:43AM EDT160.000.010.000.000.00-1423550.00%
PEP240524P001625002024-05-17 1:29PM EDT162.500.030.000.000.00-12010050.00%
PEP240524P001650002024-05-22 10:24AM EDT165.000.180.000.000.00-117850.00%
PEP240524P001675002024-05-21 12:50PM EDT167.500.020.000.000.00-37025.00%
PEP240524P001700002024-05-23 3:19PM EDT170.000.010.000.000.00-2717825.00%
PEP240524P001725002024-05-23 3:59PM EDT172.500.050.000.000.00-1221,03112.50%
PEP240524P001750002024-05-23 3:36PM EDT175.000.050.000.000.00-2355212.50%
PEP240524P001775002024-05-23 3:59PM EDT177.500.280.000.000.00-2,4803,9286.25%
PEP240524P001800002024-05-23 3:56PM EDT180.001.220.000.000.00-3,9366,6450.00%
PEP240524P001825002024-05-23 3:44PM EDT182.503.070.000.000.00-1804530.00%
PEP240524P001850002024-05-23 11:14AM EDT185.004.250.000.000.00-120.00%
PEP240524P001875002024-05-13 10:27AM EDT187.506.400.000.000.00-300.00%
PEP240524P001900002024-05-17 1:53PM EDT190.007.750.000.000.00-1000.00%
PEP240524P002000002024-05-22 2:37PM EDT200.0018.550.000.000.00-940.00%
PEP240524P002025002024-05-15 3:48PM EDT202.5023.020.000.000.00--00.00%
PEP240524P002050002024-05-22 2:43PM EDT205.0023.250.000.000.00-2450.00%
PEP240524P002100002024-05-22 2:37PM EDT210.0028.930.000.000.00-410.00%
PEP240524P002150002024-05-15 3:48PM EDT215.0035.610.000.000.00-100.00%