Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.22 +34.83 (+0.69%) Dow
38,154.37 +251.08 (+0.66%) Nasdaq
15,793.91 +188.43 (+1.21%) Bitcoin USD
59,206.58 +1,768.50 (+3.08%) CMC Crypto 200
1,272.52 +1.78 (+0.14%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220C00130000 | 2024-03-01 12:03PM EDT | 130.00 | 38.05 | 46.10 | 49.85 | 0.00 | - | 4 | 3 | 37.43% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 150.00 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 0.00% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 155.00 | 24.35 | 25.30 | 26.00 | 0.00 | - | 1 | 5 | 24.04% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 160.00 | 15.70 | 21.25 | 22.00 | 0.00 | - | 7 | 93 | 22.83% |
| PEP241220C00165000 | 2024-04-24 2:37PM EDT | 165.00 | 19.70 | 17.40 | 19.00 | 0.00 | - | 14 | 293 | 23.21% |
| PEP241220C00170000 | 2024-05-01 1:43PM EDT | 170.00 | 13.75 | 13.90 | 14.10 | 0.00 | - | 1 | 268 | 19.41% |
| PEP241220C00175000 | 2024-05-01 3:18PM EDT | 175.00 | 10.90 | 10.85 | 11.00 | 0.00 | - | 1 | 688 | 18.55% |
| PEP241220C00180000 | 2024-05-01 11:26AM EDT | 180.00 | 7.94 | 8.15 | 8.25 | 0.00 | - | 1 | 224 | 17.67% |
| PEP241220C00185000 | 2024-04-29 3:25PM EDT | 185.00 | 6.05 | 5.90 | 6.00 | 0.00 | - | 1 | 289 | 16.98% |
| PEP241220C00190000 | 2024-05-02 9:30AM EDT | 190.00 | 4.05 | 4.10 | 4.20 | -0.20 | -4.71% | 1 | 171 | 16.38% |
| PEP241220C00195000 | 2024-05-02 11:28AM EDT | 195.00 | 2.67 | 2.74 | 2.84 | -0.06 | -2.20% | 5 | 1,008 | 15.89% |
| PEP241220C00200000 | 2024-05-01 2:45PM EDT | 200.00 | 1.82 | 1.76 | 1.85 | 0.00 | - | 1 | 625 | 15.48% |
| PEP241220C00210000 | 2024-04-29 12:59PM EDT | 210.00 | 0.76 | 0.70 | 0.75 | 0.00 | - | 2 | 16 | 15.08% |
| PEP241220C00220000 | 2024-04-08 12:35PM EDT | 220.00 | 0.20 | 0.25 | 0.33 | 0.00 | - | - | 1 | 15.30% |
| PEP241220C00230000 | 2024-04-29 1:18PM EDT | 230.00 | 0.15 | 0.08 | 0.15 | 0.00 | - | 4 | 73 | 15.65% |
| PEP241220C00240000 | 2024-04-25 9:57AM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220P00105000 | 2024-04-29 1:03PM EDT | 105.00 | 0.11 | 0.00 | 0.56 | 0.00 | - | 2 | 13 | 36.08% |
| PEP241220P00110000 | 2024-04-10 1:04PM EDT | 110.00 | 0.31 | 0.15 | 0.21 | 0.00 | - | 1 | 3 | 28.27% |
| PEP241220P00115000 | 2024-04-15 9:30AM EDT | 115.00 | 0.50 | 0.20 | 0.27 | 0.00 | - | 1 | 2 | 26.93% |
| PEP241220P00120000 | 2024-04-25 2:59PM EDT | 120.00 | 0.31 | 0.28 | 0.35 | 0.00 | - | 2 | 33 | 25.66% |
| PEP241220P00125000 | 2024-04-23 10:14AM EDT | 125.00 | 0.60 | 0.38 | 0.45 | 0.00 | - | 2 | 106 | 24.37% |
| PEP241220P00130000 | 2024-04-24 3:00PM EDT | 130.00 | 0.57 | 0.52 | 0.59 | 0.00 | - | 1 | 47 | 23.21% |
| PEP241220P00135000 | 2024-05-01 2:05PM EDT | 135.00 | 0.74 | 0.69 | 0.73 | 0.00 | - | 1 | 91 | 21.78% |
| PEP241220P00140000 | 2024-04-24 12:05PM EDT | 140.00 | 1.03 | 0.92 | 0.96 | 0.00 | - | 4 | 163 | 20.66% |
| PEP241220P00145000 | 2024-04-30 9:42AM EDT | 145.00 | 1.40 | 1.25 | 1.28 | 0.00 | - | 1 | 17 | 19.62% |
| PEP241220P00150000 | 2024-04-30 1:25PM EDT | 150.00 | 1.76 | 1.68 | 1.72 | 0.00 | - | 1 | 118 | 18.65% |
| PEP241220P00155000 | 2024-04-30 1:25PM EDT | 155.00 | 2.38 | 2.29 | 2.34 | 0.00 | - | 1 | 337 | 17.79% |
| PEP241220P00160000 | 2024-05-01 3:09PM EDT | 160.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 5 | 786 | 17.02% |
| PEP241220P00165000 | 2024-05-01 3:08PM EDT | 165.00 | 4.20 | 4.25 | 4.30 | 0.00 | - | 1 | 113 | 16.20% |
| PEP241220P00170000 | 2024-04-24 3:57PM EDT | 170.00 | 5.45 | 5.65 | 5.80 | 0.00 | - | 10 | 258 | 15.52% |
| PEP241220P00175000 | 2024-04-30 3:46PM EDT | 175.00 | 7.82 | 7.55 | 7.65 | 0.00 | - | 5 | 233 | 14.75% |
| PEP241220P00180000 | 2024-04-29 10:51AM EDT | 180.00 | 10.05 | 9.85 | 10.00 | 0.00 | - | 16 | 128 | 14.05% |
| PEP241220P00185000 | 2024-04-04 10:43AM EDT | 185.00 | 16.25 | 12.60 | 12.85 | 0.00 | - | 1 | 6 | 13.36% |
© 2024 Yahoo. All rights reserved.