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
61,790.71 +2,669.97 (+4.52%) CMC Crypto 200
1,340.39 +63.41 (+4.97%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 15.50 | 21.30 | 21.60 | 0.00 | - | 150 | 100 | 40.41% |
| PEP240524C00165000 | 2024-04-23 10:20AM EDT | 165.00 | 7.99 | 11.50 | 11.75 | 0.00 | - | 1 | 3 | 26.27% |
| PEP240524C00170000 | 2024-05-03 11:34AM EDT | 170.00 | 6.53 | 6.85 | 7.40 | -0.67 | -9.31% | 1 | 67 | 22.53% |
| PEP240524C00175000 | 2024-05-03 11:18AM EDT | 175.00 | 2.90 | 3.05 | 3.20 | -0.55 | -15.94% | 11 | 194 | 16.18% |
| PEP240524C00180000 | 2024-05-03 1:44PM EDT | 180.00 | 0.90 | 0.84 | 0.90 | -0.16 | -15.09% | 31 | 613 | 14.04% |
| PEP240524C00185000 | 2024-05-03 11:47AM EDT | 185.00 | 0.14 | 0.14 | 0.20 | -0.04 | -22.22% | 2 | 193 | 14.19% |
| PEP240524C00190000 | 2024-05-02 3:55PM EDT | 190.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 6 | 67 | 16.55% |
| PEP240524C00195000 | 2024-05-01 9:30AM EDT | 195.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 52 | 20.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00120000 | 2024-04-09 10:31AM EDT | 120.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | - | 4 | 70.51% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 135.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | - | 30 | 59.67% |
| PEP240524P00140000 | 2024-04-19 11:14AM EDT | 140.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 62 | 27 | 52.73% |
| PEP240524P00145000 | 2024-04-23 11:36AM EDT | 145.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 81 | 29 | 52.10% |
| PEP240524P00150000 | 2024-04-24 11:15AM EDT | 150.00 | 0.06 | 0.00 | 0.46 | 0.00 | - | 3 | 14 | 42.24% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 155.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 16 | 24.22% |
| PEP240524P00160000 | 2024-05-03 9:57AM EDT | 160.00 | 0.06 | 0.03 | 0.11 | -0.04 | -40.00% | 100 | 124 | 20.80% |
| PEP240524P00165000 | 2024-05-03 9:57AM EDT | 165.00 | 0.18 | 0.15 | 0.18 | -0.04 | -18.18% | 100 | 158 | 16.63% |
| PEP240524P00170000 | 2024-05-03 1:11PM EDT | 170.00 | 0.56 | 0.47 | 0.53 | -0.02 | -3.45% | 3 | 231 | 14.12% |
| PEP240524P00175000 | 2024-05-03 1:16PM EDT | 175.00 | 1.72 | 1.66 | 1.72 | 0.00 | - | 49 | 71 | 12.22% |
| PEP240524P00180000 | 2024-05-03 10:30AM EDT | 180.00 | 4.95 | 4.45 | 6.30 | -0.21 | -4.07% | 2 | 32 | 22.07% |
| PEP240524P00185000 | 2024-04-22 3:51PM EDT | 185.00 | 8.86 | 8.90 | 9.25 | 0.00 | - | 3 | 0 | 11.04% |
| PEP240524P00190000 | 2024-04-22 2:11PM EDT | 190.00 | 13.20 | 13.90 | 14.25 | 0.00 | - | - | 0 | 15.63% |
| PEP240524P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 24.01 | 23.95 | 24.30 | 0.00 | - | 1 | 1 | 26.37% |
| PEP240524P00205000 | 2024-04-25 3:53PM EDT | 205.00 | 28.82 | 28.40 | 30.20 | 0.00 | - | - | 2 | 47.95% |
| PEP240524P00210000 | 2024-05-01 3:53PM EDT | 210.00 | 34.51 | 33.55 | 34.70 | 0.00 | - | 1 | 1 | 45.46% |
© 2024 Yahoo. All rights reserved.