Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.27-2.82 (-1.55%)
At close: 04:00PM EDT
179.69 +0.42 (+0.23%)
Pre-market: 07:22AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP241220C001300002024-03-01 12:03PM EDT130.0038.0546.1049.850.00-4325.28%
PEP241220C001400002024-05-21 10:12AM EDT140.0043.360.000.000.00-300.00%
PEP241220C001500002024-03-18 9:31AM EDT150.0022.5024.7025.400.00-110.00%
PEP241220C001550002024-05-13 9:54AM EDT155.0029.200.000.000.00-590.00%
PEP241220C001600002024-05-22 10:16AM EDT160.0025.650.000.000.00-1930.00%
PEP241220C001650002024-04-24 2:37PM EDT165.0019.700.000.000.00-142930.00%
PEP241220C001700002024-05-21 2:06PM EDT170.0016.590.000.000.00-12640.00%
PEP241220C001750002024-05-22 10:33AM EDT175.0013.720.000.000.00-16880.00%
PEP241220C001800002024-05-23 2:23PM EDT180.009.400.000.000.00-32380.20%
PEP241220C001850002024-05-23 2:57PM EDT185.006.850.000.000.00-345310.78%
PEP241220C001900002024-05-23 3:57PM EDT190.004.750.000.000.00-122501.56%
PEP241220C001950002024-05-23 3:49PM EDT195.003.300.000.000.00-31,0423.13%
PEP241220C002000002024-05-23 2:50PM EDT200.002.190.000.000.00-256803.13%
PEP241220C002100002024-05-23 3:57PM EDT210.000.860.000.000.00-4223.13%
PEP241220C002200002024-05-13 3:46PM EDT220.000.330.000.000.00-156.25%
PEP241220C002300002024-05-23 11:24AM EDT230.000.140.000.000.00-10756.25%
PEP241220C002400002024-05-22 3:06PM EDT240.000.090.000.000.00-201086.25%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP241220P001050002024-04-29 1:03PM EDT105.000.110.000.000.00-21312.50%
PEP241220P001100002024-05-15 1:59PM EDT110.000.130.000.000.00-2412.50%
PEP241220P001150002024-04-15 9:30AM EDT115.000.500.000.000.00-1212.50%
PEP241220P001200002024-05-08 3:56PM EDT120.000.210.000.000.00-23512.50%
PEP241220P001250002024-04-23 10:14AM EDT125.000.600.000.000.00-210612.50%
PEP241220P001300002024-05-06 11:36AM EDT130.000.510.000.000.00-1466.25%
PEP241220P001350002024-05-20 10:19AM EDT135.000.450.000.000.00-1966.25%
PEP241220P001400002024-05-15 1:40PM EDT140.000.710.000.000.00-11636.25%
PEP241220P001450002024-05-07 10:52AM EDT145.001.030.000.000.00-1186.25%
PEP241220P001500002024-05-20 10:17AM EDT150.001.080.000.000.00-41496.25%
PEP241220P001550002024-05-22 9:59AM EDT155.001.400.000.000.00-13743.13%
PEP241220P001600002024-05-20 3:56PM EDT160.002.120.000.000.00-17903.13%
PEP241220P001650002024-05-20 10:16AM EDT165.002.880.000.000.00-111323.13%
PEP241220P001700002024-05-23 2:34PM EDT170.004.400.000.000.00-263011.56%
PEP241220P001750002024-05-23 3:12PM EDT175.006.050.000.000.00-42420.78%
PEP241220P001800002024-05-23 3:10PM EDT180.008.150.000.000.00-35600.00%
PEP241220P001850002024-05-23 2:14PM EDT185.0010.550.000.000.00-33350.00%