Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,057.70 +39.31 (+0.78%) Dow
38,166.56 +263.27 (+0.69%) Nasdaq
15,822.10 +216.62 (+1.39%) Bitcoin USD
59,093.34 +1,843.54 (+3.22%) CMC Crypto 200
1,274.85 +4.10 (+0.32%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018C00115000 | 2024-02-27 3:46PM EDT | 115.00 | 53.75 | 59.70 | 63.65 | 0.00 | - | - | 0 | 52.31% |
| PEP241018C00125000 | 2024-04-22 10:17AM EDT | 125.00 | 50.97 | 50.75 | 53.35 | 0.00 | - | 3 | 3 | 42.82% |
| PEP241018C00130000 | 2024-02-28 10:43AM EDT | 130.00 | 39.13 | 45.00 | 49.50 | 0.00 | - | - | 1 | 44.04% |
| PEP241018C00145000 | 2024-04-19 9:55AM EDT | 145.00 | 30.05 | 32.85 | 33.30 | 0.00 | - | 2 | 60 | 28.13% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 150.00 | 29.10 | 26.40 | 28.80 | 0.00 | - | 2 | 15 | 26.37% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 155.00 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 25.18% |
| PEP241018C00160000 | 2024-05-01 3:12PM EDT | 160.00 | 19.80 | 19.50 | 19.85 | 0.00 | - | 2 | 24 | 22.05% |
| PEP241018C00165000 | 2024-04-24 3:36PM EDT | 165.00 | 17.20 | 15.60 | 16.25 | 0.00 | - | 5 | 254 | 21.49% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 170.00 | 14.50 | 12.05 | 13.60 | 0.00 | - | 1 | 513 | 22.25% |
| PEP241018C00175000 | 2024-05-02 11:09AM EDT | 175.00 | 8.85 | 8.95 | 9.10 | +0.70 | +8.59% | 26 | 431 | 18.26% |
| PEP241018C00180000 | 2024-05-02 2:59PM EDT | 180.00 | 6.55 | 6.35 | 6.50 | +0.12 | +1.87% | 19 | 375 | 17.45% |
| PEP241018C00185000 | 2024-05-02 2:39PM EDT | 185.00 | 4.35 | 4.25 | 4.40 | +0.50 | +12.99% | 6 | 675 | 16.72% |
| PEP241018C00190000 | 2024-05-02 12:14PM EDT | 190.00 | 2.74 | 2.77 | 2.82 | 0.00 | - | 50 | 583 | 16.09% |
| PEP241018C00195000 | 2024-05-02 2:54PM EDT | 195.00 | 1.75 | 1.67 | 1.73 | +0.14 | +8.70% | 11 | 130 | 15.63% |
| PEP241018C00200000 | 2024-05-02 12:35PM EDT | 200.00 | 1.00 | 0.97 | 1.03 | +0.01 | +1.01% | 5 | 4,652 | 15.36% |
| PEP241018C00210000 | 2024-05-02 11:57AM EDT | 210.00 | 0.35 | 0.33 | 0.38 | +0.02 | +6.06% | 6 | 511 | 15.44% |
| PEP241018C00220000 | 2024-05-02 2:59PM EDT | 220.00 | 0.11 | 0.11 | 0.15 | -0.03 | -21.43% | 74 | 61 | 15.89% |
| PEP241018C00230000 | 2024-04-25 2:21PM EDT | 230.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 8 | 37 | 17.24% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241018P00100000 | 2024-03-12 2:13PM EDT | 100.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 42.94% |
| PEP241018P00105000 | 2024-04-25 1:17PM EDT | 105.00 | 0.04 | 0.02 | 0.41 | 0.00 | - | - | 1 | 39.82% |
| PEP241018P00110000 | 2024-04-25 1:17PM EDT | 110.00 | 0.08 | 0.04 | 0.45 | 0.00 | - | 2 | 7 | 37.26% |
| PEP241018P00115000 | 2024-04-10 1:04PM EDT | 115.00 | 0.25 | 0.09 | 0.15 | 0.00 | - | 1 | 81 | 28.71% |
| PEP241018P00120000 | 2024-04-30 10:48AM EDT | 120.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 1 | 2 | 26.86% |
| PEP241018P00125000 | 2024-03-28 1:00PM EDT | 125.00 | 0.28 | 0.19 | 0.24 | 0.00 | - | 2 | 1 | 25.44% |
| PEP241018P00130000 | 2024-04-23 3:17PM EDT | 130.00 | 0.45 | 0.28 | 0.33 | 0.00 | - | 2 | 129 | 24.17% |
| PEP241018P00135000 | 2024-04-24 10:51AM EDT | 135.00 | 0.52 | 0.39 | 0.44 | 0.00 | - | 2 | 276 | 22.78% |
| PEP241018P00140000 | 2024-04-29 10:23AM EDT | 140.00 | 0.60 | 0.54 | 0.59 | 0.00 | - | 1 | 76 | 21.42% |
| PEP241018P00145000 | 2024-05-01 3:06PM EDT | 145.00 | 0.75 | 0.74 | 0.78 | 0.00 | - | 3 | 1,027 | 20.00% |
| PEP241018P00150000 | 2024-05-01 2:05PM EDT | 150.00 | 1.15 | 1.05 | 1.09 | 0.00 | - | 1 | 63 | 18.82% |
| PEP241018P00155000 | 2024-04-26 12:02PM EDT | 155.00 | 1.52 | 1.48 | 1.55 | -0.02 | -1.30% | 3 | 621 | 17.76% |
| PEP241018P00160000 | 2024-05-02 11:21AM EDT | 160.00 | 2.25 | 2.17 | 2.25 | +0.18 | +8.70% | 47 | 336 | 16.86% |
| PEP241018P00165000 | 2024-05-02 1:56PM EDT | 165.00 | 3.20 | 3.20 | 3.25 | -0.03 | -0.93% | 47 | 192 | 16.02% |
| PEP241018P00170000 | 2024-05-02 2:33PM EDT | 170.00 | 4.55 | 4.55 | 4.65 | -0.20 | -4.21% | 11 | 238 | 15.24% |
| PEP241018P00175000 | 2024-05-02 2:57PM EDT | 175.00 | 6.35 | 6.35 | 6.50 | -0.20 | -3.05% | 31 | 178 | 14.41% |
| PEP241018P00180000 | 2024-04-29 12:33PM EDT | 180.00 | 8.70 | 8.80 | 8.95 | 0.00 | - | 110 | 214 | 13.68% |
| PEP241018P00185000 | 2024-02-26 2:16PM EDT | 185.00 | 18.15 | 12.20 | 14.20 | 0.00 | - | 9 | 3 | 17.99% |
| PEP241018P00190000 | 2024-05-02 2:06PM EDT | 190.00 | 15.30 | 14.90 | 16.50 | +0.65 | +4.44% | 3 | 6 | 14.62% |
| PEP241018P00195000 | 2024-04-26 3:46PM EDT | 195.00 | 19.45 | 19.60 | 20.55 | 0.00 | - | 1 | 1 | 14.26% |
© 2024 Yahoo. All rights reserved.