Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,058.54 +40.15 (+0.80%) Dow
38,173.72 +270.43 (+0.71%) Nasdaq
15,824.04 +218.56 (+1.40%) Bitcoin USD
59,093.34 +1,843.54 (+3.22%) CMC Crypto 200
1,274.85 +4.10 (+0.32%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621C00080000 | 2024-04-10 9:30AM EDT | 80.00 | 90.00 | 95.50 | 97.05 | 0.00 | - | 1 | 2 | 110.84% |
| PEP240621C00085000 | 2023-10-10 3:41PM EDT | 85.00 | 80.85 | 81.15 | 81.65 | 0.00 | - | 2 | 18 | 0.00% |
| PEP240621C00090000 | 2024-04-29 12:19PM EDT | 90.00 | 85.65 | 85.15 | 87.00 | 0.00 | - | 1 | 2 | 88.72% |
| PEP240621C00095000 | 2023-07-10 2:10PM EDT | 95.00 | 91.00 | 88.90 | 90.70 | 0.00 | - | - | 1 | 186.94% |
| PEP240621C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 70.23 | 74.95 | 77.10 | 0.00 | - | 1 | 8 | 74.22% |
| PEP240621C00105000 | 2023-09-18 11:08AM EDT | 105.00 | 75.70 | 58.30 | 59.50 | 0.00 | - | 8 | 19 | 0.00% |
| PEP240621C00110000 | 2024-03-25 10:26AM EDT | 110.00 | 63.45 | 63.25 | 64.50 | 0.00 | - | 1 | 53 | 0.00% |
| PEP240621C00115000 | 2023-09-12 2:05PM EDT | 115.00 | 66.20 | 45.40 | 46.00 | 0.00 | - | - | 15 | 0.00% |
| PEP240621C00120000 | 2024-04-25 12:24PM EDT | 120.00 | 58.16 | 55.30 | 57.40 | 0.00 | - | 2 | 14 | 60.35% |
| PEP240621C00125000 | 2024-03-04 4:53PM EDT | 125.00 | 42.41 | 44.20 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
| PEP240621C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 38.19 | 45.25 | 48.35 | 0.00 | - | 1 | 12 | 56.01% |
| PEP240621C00135000 | 2024-04-11 9:30AM EDT | 135.00 | 35.84 | 40.30 | 42.30 | 0.00 | - | 1 | 61 | 55.68% |
| PEP240621C00140000 | 2024-04-18 3:49PM EDT | 140.00 | 34.80 | 35.90 | 37.60 | 0.00 | - | 2 | 40 | 52.38% |
| PEP240621C00145000 | 2024-03-26 11:29AM EDT | 145.00 | 29.00 | 32.45 | 35.00 | 0.00 | - | 15 | 30 | 54.37% |
| PEP240621C00150000 | 2024-04-25 12:22PM EDT | 150.00 | 27.91 | 25.60 | 27.55 | 0.00 | - | 1 | 243 | 40.05% |
| PEP240621C00155000 | 2024-04-29 2:12PM EDT | 155.00 | 21.90 | 20.10 | 22.65 | 0.00 | - | 13 | 136 | 34.80% |
| PEP240621C00160000 | 2024-04-26 3:46PM EDT | 160.00 | 17.40 | 16.45 | 17.35 | 0.00 | - | 1 | 398 | 27.00% |
| PEP240621C00165000 | 2024-04-29 2:12PM EDT | 165.00 | 12.38 | 11.85 | 13.05 | 0.00 | - | 16 | 2,743 | 24.69% |
| PEP240621C00170000 | 2024-05-02 12:37PM EDT | 170.00 | 7.98 | 7.85 | 8.10 | -0.37 | -4.43% | 3 | 3,579 | 18.15% |
| PEP240621C00175000 | 2024-05-02 12:07PM EDT | 175.00 | 4.41 | 4.40 | 4.60 | -0.19 | -4.13% | 43 | 4,626 | 16.13% |
| PEP240621C00180000 | 2024-05-02 3:08PM EDT | 180.00 | 2.05 | 1.97 | 2.03 | -0.11 | -5.09% | 149 | 4,244 | 14.27% |
| PEP240621C00185000 | 2024-05-02 3:27PM EDT | 185.00 | 0.72 | 0.71 | 0.76 | -0.01 | -1.37% | 461 | 4,275 | 13.66% |
| PEP240621C00190000 | 2024-05-02 1:00PM EDT | 190.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 10 | 4,556 | 13.70% |
| PEP240621C00195000 | 2024-05-02 10:13AM EDT | 195.00 | 0.11 | 0.07 | 0.10 | +0.06 | +120.00% | 3 | 1,385 | 14.36% |
| PEP240621C00200000 | 2024-05-02 9:34AM EDT | 200.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4 | 2,473 | 15.53% |
| PEP240621C00210000 | 2024-04-22 1:54PM EDT | 210.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 1 | 1,405 | 28.35% |
| PEP240621C00220000 | 2024-04-22 9:30AM EDT | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,104 | 27.39% |
| PEP240621C00230000 | 2024-04-22 11:05AM EDT | 230.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 657 | 39.16% |
| PEP240621C00240000 | 2024-04-17 10:41AM EDT | 240.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 123 | 43.85% |
| PEP240621C00250000 | 2024-02-27 10:30AM EDT | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 242 | 44.09% |
| PEP240621C00260000 | 2024-02-16 10:30AM EDT | 260.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 44 | 55.62% |
| PEP240621C00270000 | 2023-11-10 3:17PM EDT | 270.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 2 | 68 | 68.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240621P00080000 | 2024-03-22 12:57PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 29 | 76.56% |
| PEP240621P00085000 | 2024-02-09 10:30AM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 951 | 74.80% |
| PEP240621P00090000 | 2023-12-05 4:43PM EDT | 90.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 2 | 14 | 77.25% |
| PEP240621P00095000 | 2024-03-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 44 | 63.28% |
| PEP240621P00100000 | 2024-02-14 4:50PM EDT | 100.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 2 | 20 | 82.42% |
| PEP240621P00105000 | 2024-03-18 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 25.00% |
| PEP240621P00110000 | 2024-03-18 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 3 | 83 | 59.47% |
| PEP240621P00115000 | 2024-03-28 1:17PM EDT | 115.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 144 | 54.69% |
| PEP240621P00120000 | 2024-04-05 2:50PM EDT | 120.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 309 | 55.27% |
| PEP240621P00125000 | 2024-04-23 11:52AM EDT | 125.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 15 | 493 | 50.20% |
| PEP240621P00130000 | 2024-04-29 11:33AM EDT | 130.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 892 | 45.46% |
| PEP240621P00135000 | 2024-04-24 2:43PM EDT | 135.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 8 | 566 | 40.82% |
| PEP240621P00140000 | 2024-04-29 1:48PM EDT | 140.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 2 | 2,224 | 36.62% |
| PEP240621P00145000 | 2024-05-02 2:52PM EDT | 145.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 20 | 1,030 | 23.93% |
| PEP240621P00150000 | 2024-05-01 1:15PM EDT | 150.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 5 | 2,730 | 22.32% |
| PEP240621P00155000 | 2024-05-02 1:58PM EDT | 155.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 8 | 1,973 | 19.87% |
| PEP240621P00160000 | 2024-05-02 3:22PM EDT | 160.00 | 0.39 | 0.38 | 0.40 | -0.06 | -13.33% | 22 | 5,192 | 17.80% |
| PEP240621P00165000 | 2024-05-02 2:37PM EDT | 165.00 | 0.75 | 0.75 | 0.79 | -0.06 | -7.41% | 16 | 3,821 | 16.18% |
| PEP240621P00170000 | 2024-05-02 1:57PM EDT | 170.00 | 1.60 | 1.63 | 1.67 | -0.02 | -1.23% | 130 | 3,845 | 15.08% |
| PEP240621P00175000 | 2024-05-02 3:07PM EDT | 175.00 | 3.30 | 3.25 | 3.35 | 0.00 | - | 103 | 1,765 | 14.19% |
| PEP240621P00180000 | 2024-05-02 12:28PM EDT | 180.00 | 6.25 | 6.00 | 6.15 | +0.23 | +3.82% | 50 | 373 | 13.69% |
| PEP240621P00185000 | 2024-05-02 9:39AM EDT | 185.00 | 10.55 | 9.85 | 10.45 | +0.05 | +0.48% | 3 | 169 | 16.13% |
| PEP240621P00190000 | 2024-04-25 2:34PM EDT | 190.00 | 14.15 | 14.10 | 14.70 | 0.00 | - | 102 | 103 | 15.55% |
| PEP240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 26.25 | 19.10 | 19.40 | 0.00 | - | 1 | 0 | 15.28% |
| PEP240621P00200000 | 2024-04-23 9:33AM EDT | 200.00 | 27.70 | 23.90 | 24.50 | 0.00 | - | 2 | 0 | 20.07% |
| PEP240621P00210000 | 2023-09-28 3:19PM EDT | 210.00 | 40.30 | 48.75 | 51.60 | 0.00 | - | 70 | 66 | 105.20% |
| PEP240621P00220000 | 2023-06-27 3:36PM EDT | 220.00 | 34.55 | 31.10 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240621P00240000 | 2023-02-27 4:11PM EDT | 240.00 | 65.05 | 58.35 | 60.25 | 0.00 | - | - | 0 | 0.00% |
| PEP240621P00270000 | 2023-08-04 3:05PM EDT | 270.00 | 85.15 | 93.55 | 95.35 | 0.00 | - | 1 | 0 | 51.76% |
© 2024 Yahoo. All rights reserved.