Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.93-1.33 (-0.80%)
At close: 04:00PM EDT
165.10 +0.17 (+0.10%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240705C001500002024-06-12 12:42PM EDT150.0013.8514.8015.500.00--153.96%
PEP240705C001550002024-06-14 1:35PM EDT155.009.798.8512.150.00-102566.85%
PEP240705C001600002024-06-24 10:23AM EDT160.009.004.106.400.00-11437.65%
PEP240705C001625002024-06-28 3:54PM EDT162.503.052.593.05-1.77-36.72%32317.02%
PEP240705C001650002024-06-28 3:54PM EDT165.001.111.121.27-1.16-51.10%17324614.31%
PEP240705C001675002024-06-28 3:58PM EDT167.500.320.300.35-0.55-63.22%48040213.40%
PEP240705C001700002024-06-28 3:56PM EDT170.000.090.060.11-0.15-62.50%1,5951,10514.94%
PEP240705C001725002024-06-28 3:56PM EDT172.500.040.000.10-0.03-42.86%10555219.83%
PEP240705C001750002024-06-28 3:06PM EDT175.000.040.010.040.00-1404,24121.09%
PEP240705C001800002024-06-28 2:45PM EDT180.000.030.000.100.00-2501,57233.99%
PEP240705C001825002024-06-28 10:15AM EDT182.500.020.000.34-0.03-60.00%2448.63%
PEP240705C001850002024-06-27 10:28AM EDT185.000.020.000.040.00-911037.11%
PEP240705C001900002024-06-18 9:41AM EDT190.000.040.000.380.00-2256.35%
PEP240705C001950002024-06-26 3:25PM EDT195.000.010.000.010.00-101043.75%
PEP240705C002000002024-06-26 9:52AM EDT200.000.010.000.010.00-13450.00%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240705P001300002024-06-26 9:46AM EDT130.000.010.000.900.00-1113104.88%
PEP240705P001400002024-06-28 11:02AM EDT140.000.010.000.150.00-103956.25%
PEP240705P001450002024-06-24 10:17AM EDT145.000.050.001.280.00-3869.97%
PEP240705P001500002024-06-28 1:45PM EDT150.000.110.000.20+0.08+266.67%11342.09%
PEP240705P001550002024-06-28 1:43PM EDT155.000.140.020.14+0.07+100.00%1832327.83%
PEP240705P001575002024-06-28 2:17PM EDT157.500.050.030.07-0.07-58.33%142719.04%
PEP240705P001600002024-06-28 3:30PM EDT160.000.090.080.13-0.06-40.00%2668515.67%
PEP240705P001625002024-06-28 3:58PM EDT162.500.330.300.38+0.10+43.48%10512713.62%
PEP240705P001650002024-06-28 3:54PM EDT165.001.141.081.20+0.27+31.03%7951,55112.78%
PEP240705P001675002024-06-28 3:55PM EDT167.502.972.623.10+1.24+71.68%251,00216.02%
PEP240705P001700002024-06-28 11:39AM EDT170.005.104.805.40+1.58+44.89%617320.17%
PEP240705P001725002024-06-28 10:22AM EDT172.506.827.257.95+0.27+4.12%2127.59%
PEP240705P001750002024-06-27 9:53AM EDT175.008.519.8010.450.00-41233.59%
PEP240705P001800002024-06-17 12:20PM EDT180.0014.9014.7015.450.00-1044.73%
PEP240705P001850002024-06-04 10:49AM EDT185.0013.5119.7520.450.00-1054.88%