Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,671.55 -860.31 (-1.40%) CMC Crypto 200
1,263.47 -20.35 (-1.59%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 14.80 | 15.50 | 0.00 | - | - | 1 | 53.96% |
| PEP240705C00155000 | 2024-06-14 1:35PM EDT | 155.00 | 9.79 | 8.85 | 12.15 | 0.00 | - | 102 | 5 | 66.85% |
| PEP240705C00160000 | 2024-06-24 10:23AM EDT | 160.00 | 9.00 | 4.10 | 6.40 | 0.00 | - | 1 | 14 | 37.65% |
| PEP240705C00162500 | 2024-06-28 3:54PM EDT | 162.50 | 3.05 | 2.59 | 3.05 | -1.77 | -36.72% | 3 | 23 | 17.02% |
| PEP240705C00165000 | 2024-06-28 3:54PM EDT | 165.00 | 1.11 | 1.12 | 1.27 | -1.16 | -51.10% | 173 | 246 | 14.31% |
| PEP240705C00167500 | 2024-06-28 3:58PM EDT | 167.50 | 0.32 | 0.30 | 0.35 | -0.55 | -63.22% | 480 | 402 | 13.40% |
| PEP240705C00170000 | 2024-06-28 3:56PM EDT | 170.00 | 0.09 | 0.06 | 0.11 | -0.15 | -62.50% | 1,595 | 1,105 | 14.94% |
| PEP240705C00172500 | 2024-06-28 3:56PM EDT | 172.50 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 105 | 552 | 19.83% |
| PEP240705C00175000 | 2024-06-28 3:06PM EDT | 175.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 140 | 4,241 | 21.09% |
| PEP240705C00180000 | 2024-06-28 2:45PM EDT | 180.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 250 | 1,572 | 33.99% |
| PEP240705C00182500 | 2024-06-28 10:15AM EDT | 182.50 | 0.02 | 0.00 | 0.34 | -0.03 | -60.00% | 2 | 4 | 48.63% |
| PEP240705C00185000 | 2024-06-27 10:28AM EDT | 185.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 110 | 37.11% |
| PEP240705C00190000 | 2024-06-18 9:41AM EDT | 190.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 2 | 2 | 56.35% |
| PEP240705C00195000 | 2024-06-26 3:25PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 43.75% |
| PEP240705C00200000 | 2024-06-26 9:52AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240705P00130000 | 2024-06-26 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 11 | 13 | 104.88% |
| PEP240705P00140000 | 2024-06-28 11:02AM EDT | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 39 | 56.25% |
| PEP240705P00145000 | 2024-06-24 10:17AM EDT | 145.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 3 | 8 | 69.97% |
| PEP240705P00150000 | 2024-06-28 1:45PM EDT | 150.00 | 0.11 | 0.00 | 0.20 | +0.08 | +266.67% | 1 | 13 | 42.09% |
| PEP240705P00155000 | 2024-06-28 1:43PM EDT | 155.00 | 0.14 | 0.02 | 0.14 | +0.07 | +100.00% | 18 | 323 | 27.83% |
| PEP240705P00157500 | 2024-06-28 2:17PM EDT | 157.50 | 0.05 | 0.03 | 0.07 | -0.07 | -58.33% | 14 | 27 | 19.04% |
| PEP240705P00160000 | 2024-06-28 3:30PM EDT | 160.00 | 0.09 | 0.08 | 0.13 | -0.06 | -40.00% | 26 | 685 | 15.67% |
| PEP240705P00162500 | 2024-06-28 3:58PM EDT | 162.50 | 0.33 | 0.30 | 0.38 | +0.10 | +43.48% | 105 | 127 | 13.62% |
| PEP240705P00165000 | 2024-06-28 3:54PM EDT | 165.00 | 1.14 | 1.08 | 1.20 | +0.27 | +31.03% | 795 | 1,551 | 12.78% |
| PEP240705P00167500 | 2024-06-28 3:55PM EDT | 167.50 | 2.97 | 2.62 | 3.10 | +1.24 | +71.68% | 25 | 1,002 | 16.02% |
| PEP240705P00170000 | 2024-06-28 11:39AM EDT | 170.00 | 5.10 | 4.80 | 5.40 | +1.58 | +44.89% | 6 | 173 | 20.17% |
| PEP240705P00172500 | 2024-06-28 10:22AM EDT | 172.50 | 6.82 | 7.25 | 7.95 | +0.27 | +4.12% | 2 | 1 | 27.59% |
| PEP240705P00175000 | 2024-06-27 9:53AM EDT | 175.00 | 8.51 | 9.80 | 10.45 | 0.00 | - | 4 | 12 | 33.59% |
| PEP240705P00180000 | 2024-06-17 12:20PM EDT | 180.00 | 14.90 | 14.70 | 15.45 | 0.00 | - | 1 | 0 | 44.73% |
| PEP240705P00185000 | 2024-06-04 10:49AM EDT | 185.00 | 13.51 | 19.75 | 20.45 | 0.00 | - | 1 | 0 | 54.88% |
© 2024 Yahoo. All rights reserved.