Singapore markets open in 2 hours 56 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,237.16 +1,268.48 (+2.19%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719C00120000 | 2024-04-25 12:24PM EDT | 120.00 | 58.06 | 54.25 | 57.05 | 0.00 | - | 1 | 1 | 59.91% |
| PEP240719C00135000 | 2024-04-19 3:28PM EDT | 135.00 | 40.07 | 39.80 | 42.90 | 0.00 | - | 1 | 1 | 50.84% |
| PEP240719C00140000 | 2024-02-28 2:54PM EDT | 140.00 | 28.80 | 34.85 | 38.75 | 0.00 | - | 2 | 0 | 50.54% |
| PEP240719C00145000 | 2024-04-01 9:30AM EDT | 145.00 | 32.30 | 30.40 | 32.35 | 0.00 | - | 1 | 0 | 37.28% |
| PEP240719C00150000 | 2024-04-25 3:35PM EDT | 150.00 | 27.14 | 25.00 | 27.00 | 0.00 | - | 5 | 10 | 30.41% |
| PEP240719C00155000 | 2024-04-22 1:26PM EDT | 155.00 | 23.00 | 20.75 | 22.45 | 0.00 | - | 3 | 58 | 28.20% |
| PEP240719C00160000 | 2024-04-19 1:28PM EDT | 160.00 | 15.67 | 15.80 | 17.10 | 0.00 | - | 4 | 121 | 21.66% |
| PEP240719C00165000 | 2024-05-02 1:30PM EDT | 165.00 | 12.85 | 12.30 | 13.65 | -0.20 | -1.53% | 2 | 500 | 22.99% |
| PEP240719C00170000 | 2024-04-30 10:14AM EDT | 170.00 | 8.85 | 8.55 | 9.75 | 0.00 | - | 6 | 1,808 | 20.82% |
| PEP240719C00175000 | 2024-05-02 3:57PM EDT | 175.00 | 5.30 | 5.40 | 5.55 | -0.55 | -9.40% | 56 | 1,764 | 16.36% |
| PEP240719C00180000 | 2024-05-02 3:54PM EDT | 180.00 | 3.10 | 3.00 | 3.15 | -0.26 | -7.74% | 64 | 3,100 | 15.48% |
| PEP240719C00185000 | 2024-05-02 3:54PM EDT | 185.00 | 1.51 | 1.47 | 1.55 | -0.12 | -7.36% | 92 | 2,844 | 14.71% |
| PEP240719C00190000 | 2024-05-02 2:54PM EDT | 190.00 | 0.74 | 0.64 | 0.77 | +0.01 | +1.37% | 12 | 1,431 | 14.80% |
| PEP240719C00195000 | 2024-05-02 12:58PM EDT | 195.00 | 0.32 | 0.26 | 0.31 | -0.02 | -5.88% | 40 | 1,370 | 14.45% |
| PEP240719C00200000 | 2024-04-30 10:32AM EDT | 200.00 | 0.12 | 0.12 | 0.16 | 0.00 | - | 3 | 242 | 15.11% |
| PEP240719C00210000 | 2024-05-01 12:51PM EDT | 210.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 3 | 75 | 16.99% |
| PEP240719C00220000 | 2024-04-19 3:13PM EDT | 220.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 67 | 27.66% |
| PEP240719C00230000 | 2024-02-01 1:52PM EDT | 230.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 28.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719P00085000 | 2024-04-01 3:18PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 51.56% |
| PEP240719P00090000 | 2024-01-11 11:41AM EDT | 90.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 1 | 60.55% |
| PEP240719P00095000 | 2024-02-05 2:43PM EDT | 95.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| PEP240719P00100000 | 2024-02-07 1:49PM EDT | 100.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 2 | 3 | 53.71% |
| PEP240719P00105000 | 2024-03-22 2:02PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 42.58% |
| PEP240719P00110000 | 2024-04-19 9:56AM EDT | 110.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 10 | 18 | 52.93% |
| PEP240719P00115000 | 2024-04-18 11:06AM EDT | 115.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 2 | 26 | 48.54% |
| PEP240719P00120000 | 2024-04-02 1:46PM EDT | 120.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 2 | 21 | 44.48% |
| PEP240719P00125000 | 2024-04-24 1:25PM EDT | 125.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 60 | 61 | 40.55% |
| PEP240719P00130000 | 2024-04-17 2:25PM EDT | 130.00 | 0.21 | 0.02 | 0.43 | 0.00 | - | 10 | 47 | 37.04% |
| PEP240719P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 3 | 67 | 26.37% |
| PEP240719P00140000 | 2024-04-24 2:31PM EDT | 140.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 1 | 208 | 24.27% |
| PEP240719P00145000 | 2024-04-29 2:42PM EDT | 145.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 3 | 125 | 22.22% |
| PEP240719P00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.32 | 0.28 | 0.33 | 0.00 | - | 1 | 1,149 | 20.58% |
| PEP240719P00155000 | 2024-05-02 1:30PM EDT | 155.00 | 0.46 | 0.47 | 0.51 | -0.14 | -23.33% | 5 | 795 | 18.81% |
| PEP240719P00160000 | 2024-05-01 2:47PM EDT | 160.00 | 0.81 | 0.79 | 0.85 | +0.03 | +3.85% | 2 | 1,528 | 17.33% |
| PEP240719P00165000 | 2024-05-02 3:48PM EDT | 165.00 | 1.39 | 1.41 | 1.49 | +0.01 | +0.72% | 83 | 1,174 | 16.15% |
| PEP240719P00170000 | 2024-05-02 3:37PM EDT | 170.00 | 2.48 | 2.53 | 2.62 | -0.03 | -1.20% | 291 | 1,959 | 15.19% |
| PEP240719P00175000 | 2024-05-02 2:55PM EDT | 175.00 | 4.15 | 4.35 | 4.50 | -0.35 | -7.78% | 115 | 1,310 | 14.53% |
| PEP240719P00180000 | 2024-04-29 12:42PM EDT | 180.00 | 6.80 | 5.55 | 7.30 | 0.00 | - | 10 | 139 | 14.19% |
| PEP240719P00185000 | 2024-04-25 9:54AM EDT | 185.00 | 8.50 | 10.40 | 11.55 | 0.00 | - | - | 6 | 16.48% |
| PEP240719P00190000 | 2024-02-02 4:53PM EDT | 190.00 | 19.55 | 23.50 | 27.35 | 0.00 | - | 2 | 0 | 50.81% |
| PEP240719P00195000 | 2024-03-05 4:11PM EDT | 195.00 | 32.94 | 23.45 | 27.10 | 0.00 | - | 3 | 0 | 44.90% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 200.00 | 26.42 | 24.45 | 26.85 | 0.00 | - | - | 2 | 29.37% |
© 2024 Yahoo. All rights reserved.