Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,280.84 +3.33 (+0.06%) Dow
38,551.19 -135.13 (-0.35%) Nasdaq
16,821.60 +86.58 (+0.52%) Bitcoin USD
69,128.62 +922.05 (+1.35%) CMC Crypto 200
1,498.53 +30.59 (+2.08%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816C00155000 | 2024-05-31 3:15PM EDT | 155.00 | 17.23 | 18.20 | 18.70 | 0.00 | - | 20 | 21 | 24.27% |
| PEP240816C00160000 | 2024-05-24 10:13AM EDT | 160.00 | 20.02 | 13.85 | 14.05 | 0.00 | - | 10 | 13 | 20.87% |
| PEP240816C00165000 | 2024-05-29 2:36PM EDT | 165.00 | 9.17 | 9.20 | 10.05 | 0.00 | - | 2 | 3 | 19.24% |
| PEP240816C00170000 | 2024-06-03 10:19AM EDT | 170.00 | 6.80 | 6.60 | 6.75 | +0.31 | +4.78% | 9 | 114 | 18.32% |
| PEP240816C00175000 | 2024-06-03 10:05AM EDT | 175.00 | 4.00 | 3.85 | 4.10 | +0.05 | +1.27% | 20 | 87 | 17.37% |
| PEP240816C00180000 | 2024-06-03 9:50AM EDT | 180.00 | 2.04 | 1.99 | 2.22 | 0.00 | - | 12 | 2,625 | 16.55% |
| PEP240816C00185000 | 2024-05-31 3:57PM EDT | 185.00 | 1.00 | 0.91 | 1.06 | 0.00 | - | 6 | 862 | 15.91% |
| PEP240816C00190000 | 2024-06-03 10:02AM EDT | 190.00 | 0.50 | 0.46 | 0.55 | +0.16 | +47.06% | 5 | 66 | 16.26% |
| PEP240816C00195000 | 2024-05-29 11:49AM EDT | 195.00 | 0.21 | 0.23 | 0.28 | 0.00 | - | 10 | 1,230 | 16.65% |
| PEP240816C00200000 | 2024-05-24 10:13AM EDT | 200.00 | 0.29 | 0.06 | 0.31 | 0.00 | - | 10 | 69 | 19.65% |
| PEP240816C00210000 | 2024-05-23 1:44PM EDT | 210.00 | 0.16 | 0.02 | 0.21 | 0.00 | - | - | 0 | 22.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816P00130000 | 2024-05-31 10:47AM EDT | 130.00 | 0.13 | 0.01 | 0.24 | 0.00 | - | 10 | 30 | 32.47% |
| PEP240816P00140000 | 2024-05-30 12:08PM EDT | 140.00 | 0.21 | 0.05 | 0.36 | 0.00 | - | 1 | 1 | 27.00% |
| PEP240816P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 0.37 | 0.34 | 0.43 | 0.00 | - | 5 | 6 | 20.17% |
| PEP240816P00155000 | 2024-05-31 1:53PM EDT | 155.00 | 0.87 | 0.54 | 0.73 | 0.00 | - | 11 | 1,283 | 18.71% |
| PEP240816P00160000 | 2024-05-31 3:53PM EDT | 160.00 | 1.07 | 1.16 | 1.44 | 0.00 | - | 25 | 66 | 18.27% |
| PEP240816P00165000 | 2024-05-31 3:53PM EDT | 165.00 | 2.20 | 2.17 | 2.28 | +0.08 | +3.77% | 1 | 134 | 16.55% |
| PEP240816P00170000 | 2024-05-31 3:55PM EDT | 170.00 | 3.80 | 3.80 | 4.00 | +0.25 | +7.04% | 8 | 417 | 16.04% |
| PEP240816P00175000 | 2024-05-31 3:15PM EDT | 175.00 | 6.10 | 6.25 | 7.40 | -0.92 | -13.11% | 3 | 155 | 18.51% |
| PEP240816P00180000 | 2024-05-31 3:40PM EDT | 180.00 | 10.08 | 9.65 | 9.90 | 0.00 | - | 5 | 165 | 15.54% |
| PEP240816P00185000 | 2024-05-23 2:19PM EDT | 185.00 | 8.12 | 11.95 | 15.35 | 0.00 | - | - | 41 | 21.92% |
| PEP240816P00190000 | 2024-05-31 3:15PM EDT | 190.00 | 20.22 | 16.95 | 20.50 | 0.00 | - | 20 | 20 | 26.77% |
© 2024 Yahoo. All rights reserved.