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
61,869.77 +2,622.43 (+4.43%) CMC Crypto 200
1,341.28 +64.31 (+5.04%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00165000 | 2024-04-26 12:39PM EDT | 165.00 | 12.54 | 11.65 | 11.90 | 0.00 | - | 2 | 2 | 24.35% |
| PEP240531C00170000 | 2024-05-02 2:57PM EDT | 170.00 | 7.73 | 7.15 | 8.20 | 0.00 | - | 6 | 26 | 24.54% |
| PEP240531C00175000 | 2024-05-02 1:57PM EDT | 175.00 | 3.97 | 3.40 | 3.60 | 0.00 | - | 9 | 84 | 16.22% |
| PEP240531C00180000 | 2024-05-03 1:36PM EDT | 180.00 | 1.16 | 1.11 | 1.19 | -0.09 | -7.20% | 11 | 189 | 14.06% |
| PEP240531C00185000 | 2024-05-02 2:23PM EDT | 185.00 | 0.39 | 0.26 | 0.36 | 0.00 | - | 8 | 183 | 14.38% |
| PEP240531C00190000 | 2024-05-02 10:01AM EDT | 190.00 | 0.09 | 0.02 | 0.27 | 0.00 | - | 1 | 4 | 18.29% |
| PEP240531C00195000 | 2024-04-19 11:15AM EDT | 195.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 60 | 10 | 21.31% |
| PEP240531C00200000 | 2024-04-22 12:38PM EDT | 200.00 | 0.06 | 0.00 | 0.59 | 0.00 | - | - | 10 | 32.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00135000 | 2024-04-17 11:46AM EDT | 135.00 | 0.06 | 0.00 | 0.58 | 0.00 | - | - | 0 | 51.07% |
| PEP240531P00150000 | 2024-04-29 10:24AM EDT | 150.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 2 | 26 | 28.52% |
| PEP240531P00155000 | 2024-05-02 12:21PM EDT | 155.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 1 | 11 | 26.61% |
| PEP240531P00160000 | 2024-05-02 2:50PM EDT | 160.00 | 0.27 | 0.11 | 0.33 | 0.00 | - | 12 | 47 | 22.58% |
| PEP240531P00165000 | 2024-05-03 1:24PM EDT | 165.00 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 60 | 556 | 15.99% |
| PEP240531P00170000 | 2024-05-03 2:08PM EDT | 170.00 | 0.68 | 0.66 | 0.70 | -0.07 | -9.33% | 56 | 2,199 | 13.59% |
| PEP240531P00175000 | 2024-05-03 1:53PM EDT | 175.00 | 1.90 | 1.90 | 2.01 | -0.08 | -4.04% | 45 | 276 | 12.05% |
| PEP240531P00180000 | 2024-05-02 9:46AM EDT | 180.00 | 5.21 | 4.20 | 4.85 | 0.00 | - | 10 | 51 | 10.45% |
| PEP240531P00185000 | 2024-05-02 3:46PM EDT | 185.00 | 9.37 | 8.90 | 9.25 | 0.00 | - | 1 | 24 | 8.30% |
© 2024 Yahoo. All rights reserved.