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
60,659.19 -818.28 (-1.33%) CMC Crypto 200
1,263.97 -19.86 (-1.55%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240712C00145000 | 2024-06-11 10:49AM EDT | 145.00 | 20.25 | 18.25 | 22.30 | 0.00 | - | - | 1 | 74.93% |
| PEP240712C00150000 | 2024-06-28 10:14AM EDT | 150.00 | 16.10 | 13.30 | 17.35 | -0.25 | -1.53% | 2 | 3 | 62.55% |
| PEP240712C00155000 | 2024-06-26 12:44PM EDT | 155.00 | 12.42 | 10.00 | 10.70 | 0.00 | - | 1 | 3 | 30.93% |
| PEP240712C00160000 | 2024-06-28 3:50PM EDT | 160.00 | 5.80 | 5.60 | 6.10 | -1.30 | -18.31% | 28 | 16 | 23.76% |
| PEP240712C00165000 | 2024-06-28 3:59PM EDT | 165.00 | 2.53 | 2.39 | 2.58 | -0.58 | -18.65% | 334 | 641 | 20.29% |
| PEP240712C00170000 | 2024-06-28 3:46PM EDT | 170.00 | 0.75 | 0.65 | 0.74 | -0.36 | -32.43% | 228 | 1,294 | 19.09% |
| PEP240712C00175000 | 2024-06-28 3:54PM EDT | 175.00 | 0.17 | 0.15 | 0.17 | -0.12 | -41.38% | 244 | 6,810 | 19.53% |
| PEP240712C00180000 | 2024-06-28 3:49PM EDT | 180.00 | 0.05 | 0.03 | 0.10 | -0.04 | -44.44% | 265 | 1,678 | 24.02% |
| PEP240712C00185000 | 2024-06-28 12:40PM EDT | 185.00 | 0.06 | 0.00 | 0.26 | +0.05 | +500.00% | 6 | 647 | 35.79% |
| PEP240712C00190000 | 2024-06-26 3:23PM EDT | 190.00 | 0.01 | 0.01 | 0.59 | 0.00 | - | 2 | 6 | 50.29% |
| PEP240712C00215000 | 2024-06-03 9:53AM EDT | 215.00 | 1.31 | 0.00 | 0.58 | 0.00 | - | 2 | 2 | 71.29% |
| PEP240712C00220000 | 2024-06-14 10:05AM EDT | 220.00 | 0.25 | 0.00 | 0.58 | 0.00 | - | - | 1 | 76.22% |
| PEP240712C00250000 | 2024-06-18 10:05AM EDT | 250.00 | 0.04 | 0.00 | 0.82 | 0.00 | - | - | 1 | 108.59% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240712P00145000 | 2024-06-26 12:44PM EDT | 145.00 | 0.22 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 44.63% |
| PEP240712P00150000 | 2024-06-28 3:48PM EDT | 150.00 | 0.18 | 0.06 | 0.30 | +0.05 | +38.46% | 25 | 32 | 32.52% |
| PEP240712P00155000 | 2024-06-28 1:47PM EDT | 155.00 | 0.27 | 0.19 | 0.24 | +0.07 | +35.00% | 155 | 2,934 | 22.22% |
| PEP240712P00160000 | 2024-06-28 2:34PM EDT | 160.00 | 0.75 | 0.65 | 0.91 | +0.24 | +47.06% | 115 | 2,136 | 21.17% |
| PEP240712P00165000 | 2024-06-28 3:46PM EDT | 165.00 | 2.25 | 2.14 | 2.64 | +0.54 | +31.58% | 696 | 1,018 | 20.22% |
| PEP240712P00170000 | 2024-06-28 1:56PM EDT | 170.00 | 5.48 | 5.40 | 6.25 | +0.91 | +19.91% | 33 | 445 | 23.49% |
| PEP240712P00175000 | 2024-06-14 12:07PM EDT | 175.00 | 10.93 | 7.95 | 12.15 | 0.00 | - | 1 | 6 | 43.48% |
| PEP240712P00180000 | 2024-06-28 10:16AM EDT | 180.00 | 14.28 | 13.15 | 17.20 | +5.38 | +60.45% | 2 | 0 | 54.44% |
| PEP240712P00190000 | 2024-06-04 9:30AM EDT | 190.00 | 19.89 | 23.15 | 27.40 | 0.00 | - | 1 | 0 | 75.15% |
| PEP240712P00195000 | 2024-06-04 9:30AM EDT | 195.00 | 24.79 | 28.15 | 32.20 | 0.00 | - | 1 | 0 | 81.08% |
© 2024 Yahoo. All rights reserved.