Singapore markets close in 5 hours 5 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.19-0.92 (-0.50%)
At close: 04:00PM EDT
182.49 +0.30 (+0.16%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240719C001200002024-04-25 12:24PM EDT120.0058.0660.4064.350.00-1178.71%
PEP240719C001350002024-04-19 3:28PM EDT135.0040.0745.4549.400.00-1161.28%
PEP240719C001400002024-02-28 2:54PM EDT140.0028.8034.8538.750.00-200.00%
PEP240719C001450002024-04-01 9:30AM EDT145.0032.3030.4032.350.00-100.00%
PEP240719C001500002024-04-25 3:35PM EDT150.0027.1431.1034.450.00-51044.95%
PEP240719C001550002024-05-17 11:50AM EDT155.0027.9725.6029.50+3.57+14.63%115839.83%
PEP240719C001600002024-05-06 10:09AM EDT160.0017.0022.4024.750.00-112235.77%
PEP240719C001650002024-05-17 10:00AM EDT165.0016.6516.7019.95-2.10-11.20%150631.17%
PEP240719C001700002024-05-17 10:30AM EDT170.0013.6213.1513.80+0.53+4.05%11,76920.09%
PEP240719C001750002024-05-17 11:42AM EDT175.009.609.0010.65-0.05-0.52%21,77222.06%
PEP240719C001800002024-05-17 3:43PM EDT180.005.705.505.75-0.40-6.56%2433,18415.48%
PEP240719C001850002024-05-17 3:43PM EDT185.003.043.003.10-0.55-15.32%2313,40914.56%
PEP240719C001900002024-05-17 2:38PM EDT190.001.441.351.44-0.31-17.71%271,70514.01%
PEP240719C001950002024-05-17 3:13PM EDT195.000.560.530.61-0.19-25.33%2611,40813.93%
PEP240719C002000002024-05-17 11:04AM EDT200.000.250.180.26+0.02+8.70%129414.28%
PEP240719C002100002024-05-10 11:52AM EDT210.000.050.000.220.00-6015719.29%
PEP240719C002200002024-05-14 9:51AM EDT220.000.010.011.290.00-255935.27%
PEP240719C002300002024-02-01 1:52PM EDT230.000.040.000.210.00-2428.66%
PEP240719C002400002024-05-14 10:09AM EDT240.000.040.001.28+0.04--246.31%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240719P000850002024-04-01 3:18PM EDT85.000.030.000.010.00--357.81%
PEP240719P000900002024-01-11 11:41AM EDT90.000.050.010.200.00-2172.27%
PEP240719P000950002024-02-05 2:43PM EDT95.000.050.010.000.00-2150.00%
PEP240719P001000002024-02-07 1:49PM EDT100.000.110.010.270.00-2364.55%
PEP240719P001050002024-03-22 2:02PM EDT105.000.030.000.040.00-3951.56%
PEP240719P001100002024-04-19 9:56AM EDT110.000.030.002.130.00-101877.71%
PEP240719P001150002024-04-18 11:06AM EDT115.000.040.001.270.00-22664.77%
PEP240719P001200002024-05-10 9:30AM EDT120.000.200.002.000.00-22365.43%
PEP240719P001250002024-04-24 1:25PM EDT125.000.050.002.000.00-606160.08%
PEP240719P001300002024-05-09 3:32PM EDT130.000.020.011.280.00-84550.00%
PEP240719P001350002024-05-03 3:28PM EDT135.000.070.011.030.00-46650.24%
PEP240719P001400002024-05-13 10:32AM EDT140.000.070.031.310.00-125148.11%
PEP240719P001450002024-05-16 2:52PM EDT145.000.090.040.120.00-112326.81%
PEP240719P001500002024-05-16 3:45PM EDT150.000.120.080.160.00-41,15924.41%
PEP240719P001550002024-05-17 3:46PM EDT155.000.190.130.21+0.03+18.75%1279221.88%
PEP240719P001600002024-05-16 3:51PM EDT160.000.250.230.300.00-221,54619.58%
PEP240719P001650002024-05-17 1:49PM EDT165.000.430.420.48-0.04-8.51%91,15517.60%
PEP240719P001700002024-05-17 3:50PM EDT170.000.840.790.97+0.04+5.00%2232,24116.68%
PEP240719P001750002024-05-17 3:33PM EDT175.001.601.631.73+0.02+1.27%341,87615.20%
PEP240719P001800002024-05-17 3:33PM EDT180.003.103.153.30+0.13+4.38%20643914.59%
PEP240719P001850002024-05-17 3:47PM EDT185.005.605.505.85-0.22-3.78%12114.37%
PEP240719P001900002024-05-17 9:50AM EDT190.009.358.7011.30-2.53-21.30%252422.03%
PEP240719P001950002024-03-05 4:11PM EDT195.0032.9423.4527.100.00-3059.20%
PEP240719P002000002024-04-01 11:18AM EDT200.0026.4224.4526.850.00--252.88%