Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,128.41 -18.45 (-0.23%) Bitcoin USD
65,658.27 -881.41 (-1.32%) CMC Crypto 200
1,370.74 -17.42 (-1.25%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240705C00150000 | 2024-06-12 12:42PM EDT | 150.00 | 13.85 | 13.80 | 15.15 | 0.00 | - | - | 1 | 33.94% |
| PEP240705C00155000 | 2024-06-14 1:35PM EDT | 155.00 | 9.79 | 9.85 | 11.50 | 0.00 | - | 102 | 5 | 38.12% |
| PEP240705C00160000 | 2024-06-14 3:50PM EDT | 160.00 | 4.80 | 5.55 | 6.00 | 0.00 | - | 11 | 14 | 22.41% |
| PEP240705C00165000 | 2024-06-17 10:13AM EDT | 165.00 | 1.92 | 2.03 | 2.20 | +0.12 | +6.67% | 108 | 221 | 16.44% |
| PEP240705C00170000 | 2024-06-17 10:23AM EDT | 170.00 | 0.46 | 0.46 | 0.49 | +0.09 | +24.32% | 453 | 1,281 | 14.84% |
| PEP240705C00175000 | 2024-06-17 10:16AM EDT | 175.00 | 0.13 | 0.09 | 0.13 | +0.03 | +30.00% | 21 | 1,338 | 16.46% |
| PEP240705C00180000 | 2024-06-14 11:25AM EDT | 180.00 | 0.08 | 0.01 | 0.41 | 0.00 | - | 45 | 1,508 | 28.32% |
| PEP240705C00185000 | 2024-06-11 9:30AM EDT | 185.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 115 | 29.49% |
| PEP240705C00190000 | 2024-05-28 12:02PM EDT | 190.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 2 | 2 | 39.77% |
| PEP240705C00195000 | 2024-06-04 11:14AM EDT | 195.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 1 | 0 | 45.22% |
| PEP240705C00200000 | 2024-06-17 9:34AM EDT | 200.00 | 0.02 | 0.01 | 0.38 | -0.09 | -81.82% | 1 | 26 | 50.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240705P00130000 | 2024-06-14 9:30AM EDT | 130.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 2 | 2 | 54.00% |
| PEP240705P00145000 | 2024-06-14 1:27PM EDT | 145.00 | 0.45 | 0.02 | 0.47 | 0.00 | - | 1 | 7 | 38.67% |
| PEP240705P00150000 | 2024-06-14 3:17PM EDT | 150.00 | 0.10 | 0.02 | 0.60 | 0.00 | - | 3 | 11 | 32.50% |
| PEP240705P00155000 | 2024-06-17 10:19AM EDT | 155.00 | 0.17 | 0.17 | 0.22 | -0.04 | -19.05% | 2 | 240 | 18.02% |
| PEP240705P00160000 | 2024-06-17 10:21AM EDT | 160.00 | 0.64 | 0.63 | 0.75 | -0.16 | -20.00% | 23 | 466 | 15.77% |
| PEP240705P00165000 | 2024-06-17 10:18AM EDT | 165.00 | 2.24 | 2.22 | 2.38 | -0.56 | -20.00% | 52 | 1,092 | 13.97% |
| PEP240705P00170000 | 2024-06-14 3:55PM EDT | 170.00 | 6.25 | 5.65 | 5.90 | 0.00 | - | 2 | 148 | 13.28% |
| PEP240705P00175000 | 2024-06-14 9:43AM EDT | 175.00 | 11.50 | 10.40 | 11.10 | 0.00 | - | 2 | 12 | 23.46% |
| PEP240705P00180000 | 2024-06-11 11:06AM EDT | 180.00 | 15.87 | 15.35 | 16.20 | 0.00 | - | 20 | 0 | 31.98% |
| PEP240705P00185000 | 2024-06-04 10:49AM EDT | 185.00 | 13.51 | 19.90 | 20.80 | 0.00 | - | 1 | 0 | 31.15% |
© 2024 Yahoo. All rights reserved.