Singapore markets open in 24 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,857.06 +937.69 (+1.62%) CMC Crypto 200
1,273.29 +2.55 (+0.20%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2024-02-28 4:42PM EDT | 80.00 | 87.20 | 93.75 | 98.50 | 0.00 | - | 2 | 3 | 50.98% |
| PEP250117C00085000 | 2024-04-29 12:28PM EDT | 85.00 | 91.35 | 88.75 | 92.55 | 0.00 | - | 2 | 41 | 60.18% |
| PEP250117C00090000 | 2024-02-28 1:22PM EDT | 90.00 | 76.59 | 83.75 | 88.50 | 0.00 | - | 2 | 3 | 61.82% |
| PEP250117C00095000 | 2024-04-26 9:49AM EDT | 95.00 | 83.55 | 79.00 | 82.70 | 0.00 | - | 4 | 22 | 53.17% |
| PEP250117C00100000 | 2024-04-23 11:42AM EDT | 100.00 | 73.30 | 74.00 | 77.85 | 0.00 | - | 1 | 10 | 50.31% |
| PEP250117C00105000 | 2023-12-20 11:55AM EDT | 105.00 | 63.98 | 59.50 | 64.50 | 0.00 | - | 1 | 4 | 0.00% |
| PEP250117C00110000 | 2024-04-08 11:16AM EDT | 110.00 | 61.52 | 64.45 | 68.20 | 0.00 | - | 3 | 27 | 44.96% |
| PEP250117C00115000 | 2024-04-15 10:00AM EDT | 115.00 | 54.60 | 59.75 | 63.50 | 0.00 | - | 1 | 3 | 42.85% |
| PEP250117C00120000 | 2024-04-22 1:52PM EDT | 120.00 | 58.82 | 55.05 | 58.75 | 0.00 | - | 1 | 52 | 40.49% |
| PEP250117C00125000 | 2024-04-29 9:56AM EDT | 125.00 | 52.59 | 50.65 | 53.30 | 0.00 | - | 1 | 360 | 35.52% |
| PEP250117C00130000 | 2024-04-26 3:27PM EDT | 130.00 | 48.37 | 45.60 | 49.25 | 0.00 | - | 1 | 170 | 35.68% |
| PEP250117C00135000 | 2024-04-29 9:50AM EDT | 135.00 | 43.49 | 42.60 | 44.25 | 0.00 | - | 1 | 59 | 32.47% |
| PEP250117C00140000 | 2024-04-24 11:40AM EDT | 140.00 | 38.00 | 37.90 | 39.10 | 0.00 | - | 2 | 60 | 28.88% |
| PEP250117C00145000 | 2024-04-23 9:49AM EDT | 145.00 | 31.50 | 33.20 | 35.75 | 0.00 | - | 2 | 40 | 30.12% |
| PEP250117C00150000 | 2024-04-29 1:18PM EDT | 150.00 | 30.34 | 28.75 | 29.80 | 0.00 | - | 7 | 151 | 24.54% |
| PEP250117C00155000 | 2024-05-01 9:46AM EDT | 155.00 | 23.80 | 24.30 | 25.85 | 0.00 | - | 10 | 180 | 23.74% |
| PEP250117C00160000 | 2024-05-02 3:52PM EDT | 160.00 | 21.10 | 21.15 | 22.50 | -0.85 | -3.87% | 6 | 560 | 23.73% |
| PEP250117C00165000 | 2024-04-26 1:52PM EDT | 165.00 | 17.72 | 17.45 | 18.90 | -0.98 | -5.24% | 1 | 952 | 22.73% |
| PEP250117C00170000 | 2024-05-02 12:37PM EDT | 170.00 | 14.55 | 14.00 | 15.65 | -0.18 | -1.22% | 3 | 2,338 | 21.93% |
| PEP250117C00175000 | 2024-05-02 2:35PM EDT | 175.00 | 11.65 | 11.00 | 11.90 | +0.30 | +2.64% | 7 | 2,470 | 19.80% |
| PEP250117C00180000 | 2024-05-02 3:23PM EDT | 180.00 | 8.83 | 8.40 | 8.60 | +0.03 | +0.34% | 35 | 2,898 | 17.93% |
| PEP250117C00185000 | 2024-05-02 10:36AM EDT | 185.00 | 6.50 | 6.15 | 6.50 | 0.00 | - | 1 | 1,269 | 17.48% |
| PEP250117C00190000 | 2024-05-02 3:58PM EDT | 190.00 | 4.32 | 4.30 | 4.50 | +0.14 | +3.35% | 15 | 2,682 | 16.53% |
| PEP250117C00195000 | 2024-05-01 12:06PM EDT | 195.00 | 3.06 | 2.94 | 3.15 | -0.24 | -7.27% | 3 | 1,071 | 16.12% |
| PEP250117C00200000 | 2024-05-02 2:57PM EDT | 200.00 | 2.18 | 1.94 | 2.22 | -0.04 | -1.80% | 9 | 3,248 | 15.97% |
| PEP250117C00210000 | 2024-05-02 2:57PM EDT | 210.00 | 0.90 | 0.77 | 0.91 | -0.70 | -43.75% | 3 | 658 | 15.24% |
| PEP250117C00220000 | 2024-04-25 10:07AM EDT | 220.00 | 0.52 | 0.31 | 0.39 | 0.00 | - | 120 | 572 | 15.17% |
| PEP250117C00230000 | 2024-05-02 10:15AM EDT | 230.00 | 0.16 | 0.11 | 0.17 | -0.04 | -20.00% | 80 | 338 | 15.31% |
| PEP250117C00240000 | 2024-05-02 10:14AM EDT | 240.00 | 0.08 | 0.05 | 0.11 | -0.05 | -38.46% | 105 | 732 | 16.31% |
| PEP250117C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 0.05 | 0.02 | 0.42 | 0.00 | - | 1 | 395 | 22.00% |
| PEP250117C00260000 | 2024-04-25 1:13PM EDT | 260.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 2 | 267 | 12.50% |
| PEP250117C00270000 | 2024-04-24 2:52PM EDT | 270.00 | 0.10 | 0.02 | 0.39 | 0.00 | - | 2 | 202 | 25.46% |
| PEP250117C00280000 | 2024-03-20 1:12PM EDT | 280.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 320 | 25.61% |
| PEP250117C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 460 | 24.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 2024-04-18 2:24PM EDT | 80.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 4 | 41 | 45.14% |
| PEP250117P00085000 | 2024-04-25 1:15PM EDT | 85.00 | 0.10 | 0.02 | 0.40 | 0.00 | - | 2 | 131 | 43.46% |
| PEP250117P00090000 | 2024-04-26 12:49PM EDT | 90.00 | 0.07 | 0.03 | 0.42 | 0.00 | - | 62 | 461 | 40.67% |
| PEP250117P00095000 | 2024-05-01 12:26PM EDT | 95.00 | 0.10 | 0.04 | 0.45 | 0.00 | - | 9 | 423 | 38.18% |
| PEP250117P00100000 | 2024-04-29 1:01PM EDT | 100.00 | 0.20 | 0.06 | 0.54 | 0.00 | - | 2 | 629 | 36.48% |
| PEP250117P00105000 | 2024-04-16 3:02PM EDT | 105.00 | 0.31 | 0.13 | 0.20 | 0.00 | - | 4 | 208 | 28.71% |
| PEP250117P00110000 | 2024-04-24 10:30AM EDT | 110.00 | 0.24 | 0.18 | 0.25 | 0.00 | - | 90 | 288 | 27.27% |
| PEP250117P00115000 | 2024-04-23 10:35AM EDT | 115.00 | 0.43 | 0.26 | 0.33 | 0.00 | - | 10 | 88 | 26.12% |
| PEP250117P00120000 | 2024-04-30 1:35PM EDT | 120.00 | 0.39 | 0.35 | 0.42 | 0.00 | - | 4 | 1,023 | 24.85% |
| PEP250117P00125000 | 2024-05-01 3:19PM EDT | 125.00 | 0.50 | 0.47 | 0.54 | 0.00 | - | 35 | 560 | 23.66% |
| PEP250117P00130000 | 2024-04-23 3:10PM EDT | 130.00 | 0.86 | 0.60 | 0.70 | 0.00 | - | 10 | 641 | 22.51% |
| PEP250117P00135000 | 2024-04-23 10:40AM EDT | 135.00 | 1.18 | 0.82 | 0.89 | 0.00 | - | 6 | 327 | 21.31% |
| PEP250117P00140000 | 2024-05-02 11:43AM EDT | 140.00 | 1.15 | 1.09 | 1.18 | 0.00 | - | 1 | 1,194 | 20.33% |
| PEP250117P00145000 | 2024-05-02 1:15PM EDT | 145.00 | 1.51 | 1.46 | 1.57 | -0.02 | -1.31% | 100 | 2,946 | 19.40% |
| PEP250117P00150000 | 2024-05-02 11:03AM EDT | 150.00 | 2.04 | 1.81 | 2.08 | +0.07 | +3.55% | 20 | 1,420 | 18.47% |
| PEP250117P00155000 | 2024-04-26 10:00AM EDT | 155.00 | 2.40 | 2.46 | 2.80 | 0.00 | - | 1 | 2,484 | 17.69% |
| PEP250117P00160000 | 2024-05-01 3:08PM EDT | 160.00 | 3.45 | 3.50 | 3.65 | 0.00 | - | 13 | 1,194 | 16.73% |
| PEP250117P00165000 | 2024-05-02 11:33AM EDT | 165.00 | 4.80 | 4.70 | 4.85 | +0.20 | +4.35% | 6 | 1,042 | 15.97% |
| PEP250117P00170000 | 2024-05-02 2:45PM EDT | 170.00 | 6.09 | 6.20 | 6.35 | -0.33 | -5.14% | 14 | 2,013 | 15.17% |
| PEP250117P00175000 | 2024-04-30 3:35PM EDT | 175.00 | 8.30 | 8.10 | 8.25 | 0.00 | - | 173 | 1,216 | 14.38% |
| PEP250117P00180000 | 2024-05-02 2:45PM EDT | 180.00 | 10.17 | 10.40 | 10.65 | -0.58 | -5.40% | 33 | 2,061 | 13.68% |
| PEP250117P00185000 | 2024-04-30 1:18PM EDT | 185.00 | 13.21 | 13.10 | 13.55 | 0.00 | - | 1 | 676 | 13.00% |
| PEP250117P00190000 | 2024-04-23 11:43AM EDT | 190.00 | 19.30 | 14.35 | 16.95 | 0.00 | - | 94 | 102 | 12.30% |
| PEP250117P00195000 | 2024-04-30 1:20PM EDT | 195.00 | 20.30 | 20.35 | 20.95 | 0.00 | - | 1 | 57 | 11.93% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 200.00 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 22.50% |
| PEP250117P00210000 | 2024-03-13 2:28PM EDT | 210.00 | 44.90 | 40.05 | 43.95 | 0.00 | - | 28 | 7 | 35.07% |
| PEP250117P00220000 | 2024-03-04 4:38PM EDT | 220.00 | 54.55 | 49.05 | 52.00 | 0.00 | - | 3 | 0 | 35.21% |
| PEP250117P00230000 | 2024-03-26 3:36PM EDT | 230.00 | 57.85 | 51.60 | 55.05 | 0.00 | - | 3 | 3 | 18.43% |
| PEP250117P00240000 | 2024-03-26 3:36PM EDT | 240.00 | 67.87 | 61.55 | 64.55 | 0.00 | - | 3 | 0 | 13.28% |
| PEP250117P00250000 | 2023-03-17 10:26AM EDT | 250.00 | 74.95 | 65.35 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 85.98 | 95.00 | 99.05 | 0.00 | - | 1 | 0 | 58.43% |
| PEP250117P00270000 | 2023-06-29 9:30AM EDT | 270.00 | 87.15 | 78.20 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117P00290000 | 2023-06-05 9:49AM EDT | 290.00 | 104.50 | 103.25 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.