Singapore markets close in 5 hours 32 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP241018C001150002024-02-27 3:46PM EDT115.0053.7559.7063.650.00--00.00%
PEP241018C001250002024-04-22 10:17AM EDT125.0050.9755.8559.700.00-3347.94%
PEP241018C001300002024-02-28 10:43AM EDT130.0039.1345.0049.500.00--10.00%
PEP241018C001450002024-04-19 9:55AM EDT145.0030.0537.1040.350.00-26035.68%
PEP241018C001500002024-03-28 12:51PM EDT150.0029.1026.4028.800.00-2150.00%
PEP241018C001550002024-04-01 11:10AM EDT155.0022.3423.1524.600.00-1120.00%
PEP241018C001600002024-05-16 12:45PM EDT160.0024.3524.3026.600.00-22728.43%
PEP241018C001650002024-05-13 10:10AM EDT165.0019.2819.9020.500.00-125121.37%
PEP241018C001700002024-05-09 10:19AM EDT170.0013.1515.8017.000.00-151121.44%
PEP241018C001750002024-05-17 9:44AM EDT175.0012.1512.1013.80+1.20+10.96%243621.30%
PEP241018C001800002024-05-17 3:46PM EDT180.009.108.909.650.00-341918.26%
PEP241018C001850002024-05-17 3:26PM EDT185.006.426.206.45+0.02+0.31%3077116.45%
PEP241018C001900002024-05-17 3:01PM EDT190.004.224.056.20-0.03-0.71%11263420.06%
PEP241018C001950002024-05-17 12:05PM EDT195.002.742.523.05-0.07-2.49%1534016.17%
PEP241018C002000002024-05-17 9:37AM EDT200.001.551.501.64-0.04-2.52%57,15414.97%
PEP241018C002100002024-05-17 3:44PM EDT210.000.530.480.56+0.23+76.67%751114.78%
PEP241018C002200002024-05-17 2:16PM EDT220.000.190.120.240.00-505615.61%
PEP241018C002300002024-05-15 12:58PM EDT230.000.140.030.140.00-13617.09%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP241018P001000002024-03-12 2:13PM EDT100.000.060.000.400.00-2247.71%
PEP241018P001050002024-04-25 1:17PM EDT105.000.040.012.160.00--153.27%
PEP241018P001100002024-04-25 1:17PM EDT110.000.080.020.410.00-2741.11%
PEP241018P001150002024-04-10 1:04PM EDT115.000.250.030.580.00-18140.36%
PEP241018P001200002024-04-30 10:48AM EDT120.000.150.040.190.00-1230.81%
PEP241018P001250002024-05-16 11:03AM EDT125.000.100.060.170.00-11127.69%
PEP241018P001300002024-05-13 10:41AM EDT130.000.180.100.220.00-212826.17%
PEP241018P001350002024-05-13 10:42AM EDT135.000.230.160.280.00-227524.56%
PEP241018P001400002024-04-29 10:23AM EDT140.000.600.240.350.00-17622.88%
PEP241018P001450002024-05-16 3:54PM EDT145.000.390.340.460.00-1399621.41%
PEP241018P001500002024-05-17 10:25AM EDT150.000.560.530.87-0.02-3.45%16321.70%
PEP241018P001550002024-05-16 3:31PM EDT155.000.820.750.810.00-1482418.48%
PEP241018P001600002024-05-16 3:48PM EDT160.001.111.111.170.00-1528317.39%
PEP241018P001650002024-05-16 3:35PM EDT165.001.721.641.750.00-3431616.50%
PEP241018P001700002024-05-17 1:39PM EDT170.002.502.502.72-0.12-4.58%1426115.99%
PEP241018P001750002024-05-16 3:29PM EDT175.003.853.753.900.00-1024615.04%
PEP241018P001800002024-05-17 3:40PM EDT180.005.465.505.70-0.19-3.36%827214.47%
PEP241018P001850002024-05-13 11:26AM EDT185.008.657.808.000.00-1413.76%
PEP241018P001900002024-05-17 12:53PM EDT190.0010.5910.4012.55-4.71-30.78%6916.82%
PEP241018P001950002024-04-26 3:46PM EDT195.0019.4513.6015.850.00-1116.17%