Singapore markets open in 7 hours 52 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.93 +25.54 (+0.51%) Dow
38,097.71 +194.42 (+0.51%) Nasdaq
15,754.26 +148.77 (+0.95%) Bitcoin USD
59,028.85 +2,064.73 (+3.62%) CMC Crypto 200
1,272.21 +1.47 (+0.12%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00100000 | 2024-02-02 12:17PM EDT | 100.00 | 71.44 | 64.75 | 68.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00130000 | 2024-01-22 4:03PM EDT | 130.00 | 38.25 | 38.60 | 41.95 | 0.00 | - | 2 | 10 | 0.00% |
| PEP240920C00135000 | 2024-04-26 3:33PM EDT | 135.00 | 42.75 | 41.15 | 43.35 | 0.00 | - | 1 | 53 | 37.98% |
| PEP240920C00140000 | 2024-03-19 11:22AM EDT | 140.00 | 34.63 | 33.05 | 36.00 | 0.00 | - | 1 | 30 | 15.82% |
| PEP240920C00145000 | 2024-03-27 10:00AM EDT | 145.00 | 32.19 | 32.50 | 35.65 | 0.00 | - | 26 | 27 | 39.05% |
| PEP240920C00150000 | 2024-04-24 12:08PM EDT | 150.00 | 28.75 | 27.75 | 28.10 | 0.00 | - | 8 | 56 | 25.57% |
| PEP240920C00155000 | 2024-04-24 12:02PM EDT | 155.00 | 23.96 | 23.20 | 23.40 | 0.00 | - | 16 | 133 | 23.02% |
| PEP240920C00160000 | 2024-04-25 11:40AM EDT | 160.00 | 20.70 | 18.80 | 19.10 | 0.00 | - | 8 | 32 | 21.47% |
| PEP240920C00165000 | 2024-05-01 11:46AM EDT | 165.00 | 14.74 | 14.70 | 14.90 | 0.00 | - | 1 | 341 | 19.60% |
| PEP240920C00170000 | 2024-04-30 3:05PM EDT | 170.00 | 11.00 | 11.05 | 11.25 | 0.00 | - | 10 | 501 | 18.42% |
| PEP240920C00175000 | 2024-05-01 11:53AM EDT | 175.00 | 8.15 | 7.90 | 8.05 | 0.00 | - | 12 | 2,271 | 17.34% |
| PEP240920C00180000 | 2024-05-02 10:37AM EDT | 180.00 | 5.15 | 5.30 | 5.45 | -0.30 | -5.50% | 14 | 1,194 | 16.49% |
| PEP240920C00185000 | 2024-05-02 12:09PM EDT | 185.00 | 3.38 | 3.35 | 3.45 | +0.03 | +0.90% | 37 | 726 | 15.76% |
| PEP240920C00190000 | 2024-05-02 12:03PM EDT | 190.00 | 2.04 | 1.94 | 2.02 | +0.02 | +0.99% | 51 | 1,012 | 15.13% |
| PEP240920C00195000 | 2024-05-02 9:59AM EDT | 195.00 | 1.05 | 1.07 | 1.16 | -0.06 | -5.41% | 21 | 735 | 14.88% |
| PEP240920C00200000 | 2024-05-02 12:03PM EDT | 200.00 | 0.63 | 0.59 | 0.65 | +0.04 | +6.78% | 2 | 695 | 14.80% |
| PEP240920C00210000 | 2024-05-02 10:10AM EDT | 210.00 | 0.19 | 0.16 | 0.22 | -0.01 | -5.00% | 52 | 185 | 15.21% |
| PEP240920C00220000 | 2024-04-29 1:17PM EDT | 220.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 6 | 105 | 16.11% |
| PEP240920C00230000 | 2024-04-08 10:28AM EDT | 230.00 | 0.13 | 0.00 | 0.41 | 0.00 | - | 2 | 10 | 23.68% |
| PEP240920C00240000 | 2024-04-29 10:21AM EDT | 240.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 26.54% |
| PEP240920C00250000 | 2023-12-20 1:54PM EDT | 250.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | - | 0 | 27.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00085000 | 2024-02-12 10:54AM EDT | 85.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 49.22% |
| PEP240920P00090000 | 2024-01-12 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 53.42% |
| PEP240920P00095000 | 2024-03-05 3:43PM EDT | 95.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 2 | 6 | 49.51% |
| PEP240920P00100000 | 2024-04-18 11:05AM EDT | 100.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 8 | 46.88% |
| PEP240920P00105000 | 2024-04-29 11:57AM EDT | 105.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 60 | 630 | 12.50% |
| PEP240920P00110000 | 2024-04-09 3:13PM EDT | 110.00 | 0.14 | 0.00 | 0.41 | 0.00 | - | 1 | 80 | 40.19% |
| PEP240920P00115000 | 2024-04-25 9:33AM EDT | 115.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 4 | 13 | 37.18% |
| PEP240920P00120000 | 2024-05-02 10:07AM EDT | 120.00 | 0.12 | 0.09 | 0.14 | -0.09 | -42.86% | 68 | 52 | 28.42% |
| PEP240920P00125000 | 2024-05-02 10:07AM EDT | 125.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 60 | 144 | 26.44% |
| PEP240920P00130000 | 2024-04-23 2:00PM EDT | 130.00 | 0.22 | 0.20 | 0.24 | -0.09 | -29.03% | 44 | 634 | 25.10% |
| PEP240920P00135000 | 2024-05-01 11:31AM EDT | 135.00 | 0.35 | 0.29 | 0.34 | 0.00 | - | 2 | 371 | 23.80% |
| PEP240920P00140000 | 2024-04-29 10:21AM EDT | 140.00 | 0.46 | 0.40 | 0.46 | 0.00 | - | 20 | 1,051 | 22.33% |
| PEP240920P00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.58 | 0.56 | 0.60 | 0.00 | - | 10 | 364 | 20.66% |
| PEP240920P00150000 | 2024-04-29 11:07AM EDT | 150.00 | 0.84 | 0.80 | 0.84 | 0.00 | - | 9 | 572 | 19.29% |
| PEP240920P00155000 | 2024-05-02 10:23AM EDT | 155.00 | 1.15 | 1.17 | 1.22 | +0.01 | +0.88% | 1 | 638 | 18.09% |
| PEP240920P00160000 | 2024-05-02 12:12PM EDT | 160.00 | 1.80 | 1.77 | 1.80 | -0.03 | -1.64% | 6 | 705 | 17.01% |
| PEP240920P00165000 | 2024-05-01 11:34AM EDT | 165.00 | 2.84 | 2.63 | 2.71 | 0.00 | - | 3 | 694 | 16.12% |
| PEP240920P00170000 | 2024-05-01 10:34AM EDT | 170.00 | 4.50 | 3.95 | 4.05 | 0.00 | - | 49 | 820 | 15.35% |
| PEP240920P00175000 | 2024-05-02 10:42AM EDT | 175.00 | 6.00 | 5.80 | 5.90 | -0.15 | -2.44% | 83 | 316 | 14.58% |
| PEP240920P00180000 | 2024-04-30 12:33PM EDT | 180.00 | 8.70 | 8.30 | 8.40 | 0.00 | - | 23 | 247 | 13.92% |
| PEP240920P00185000 | 2024-04-24 2:30PM EDT | 185.00 | 10.00 | 9.65 | 11.60 | 0.00 | - | 14 | 89 | 13.42% |
| PEP240920P00195000 | 2024-03-15 3:02PM EDT | 195.00 | 29.62 | 25.05 | 28.95 | 0.00 | - | 375 | 0 | 38.76% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 200.00 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 42.13% |
| PEP240920P00210000 | 2023-12-27 2:22PM EDT | 210.00 | 40.65 | 40.60 | 44.10 | 0.00 | - | - | 0 | 48.65% |
© 2024 Yahoo. All rights reserved.