Singapore markets open in 4 hours 18 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
58,838.26 +1,599.27 (+2.79%) CMC Crypto 200
1,276.87 +6.13 (+0.48%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620C00130000 | 2024-03-25 10:07AM EDT | 130.00 | 47.20 | 46.35 | 48.05 | 0.00 | - | 5 | 5 | 24.92% |
| PEP250620C00140000 | 2024-04-25 11:17AM EDT | 140.00 | 43.04 | 39.85 | 40.50 | 0.00 | - | 4 | 14 | 25.94% |
| PEP250620C00145000 | 2024-04-25 11:17AM EDT | 145.00 | 38.85 | 35.75 | 38.35 | 0.00 | - | 4 | 6 | 28.71% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 150.00 | 27.10 | 31.70 | 33.95 | 0.00 | - | 1 | 2 | 26.87% |
| PEP250620C00155000 | 2024-04-23 9:36AM EDT | 155.00 | 25.62 | 27.70 | 28.45 | 0.00 | - | - | 1 | 23.14% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 160.00 | 23.50 | 24.15 | 25.15 | 0.00 | - | 1 | 3 | 22.86% |
| PEP250620C00165000 | 2024-04-29 2:45PM EDT | 165.00 | 21.55 | 20.75 | 21.80 | 0.00 | - | 3 | 18 | 22.19% |
| PEP250620C00170000 | 2024-05-01 12:43PM EDT | 170.00 | 18.32 | 17.45 | 18.00 | 0.00 | - | 2 | 121 | 20.61% |
| PEP250620C00175000 | 2024-05-02 2:27PM EDT | 175.00 | 15.18 | 13.95 | 15.70 | +0.79 | +5.49% | 5 | 67 | 20.79% |
| PEP250620C00180000 | 2024-04-29 12:41PM EDT | 180.00 | 12.57 | 11.75 | 13.10 | 0.00 | - | 2 | 60 | 20.22% |
| PEP250620C00185000 | 2024-04-26 9:30AM EDT | 185.00 | 9.85 | 9.60 | 10.60 | 0.00 | - | 1 | 649 | 19.45% |
| PEP250620C00190000 | 2024-04-30 1:07PM EDT | 190.00 | 7.92 | 7.50 | 7.95 | 0.00 | - | 2 | 28 | 18.09% |
| PEP250620C00195000 | 2024-05-01 3:48PM EDT | 195.00 | 5.99 | 5.35 | 6.05 | 0.00 | - | 1 | 29 | 17.37% |
| PEP250620C00200000 | 2024-04-22 10:41AM EDT | 200.00 | 5.20 | 3.20 | 4.55 | 0.00 | - | 19 | 441 | 16.81% |
| PEP250620C00210000 | 2024-04-26 12:22PM EDT | 210.00 | 2.71 | 2.26 | 2.79 | 0.00 | - | 3 | 214 | 16.69% |
| PEP250620C00220000 | 2024-04-23 11:22AM EDT | 220.00 | 1.10 | 1.13 | 1.71 | 0.00 | - | 1 | 41 | 16.75% |
| PEP250620C00230000 | 2024-04-03 9:30AM EDT | 230.00 | 0.48 | 0.43 | 0.79 | 0.00 | - | 1 | 2 | 15.87% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620P00095000 | 2024-04-18 3:14PM EDT | 95.00 | 0.48 | 0.00 | 4.60 | 0.00 | - | - | 1 | 51.55% |
| PEP250620P00100000 | 2024-04-16 3:02PM EDT | 100.00 | 0.42 | 0.00 | 4.65 | 0.00 | - | - | 4 | 48.28% |
| PEP250620P00110000 | 2024-04-18 1:53PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| PEP250620P00115000 | 2024-04-23 9:50AM EDT | 115.00 | 0.85 | 0.51 | 1.50 | 0.00 | - | 2 | 24 | 28.04% |
| PEP250620P00120000 | 2024-04-18 1:53PM EDT | 120.00 | 1.28 | 0.37 | 1.42 | 0.00 | - | 2 | 14 | 25.39% |
| PEP250620P00125000 | 2024-04-22 11:26AM EDT | 125.00 | 1.24 | 0.84 | 1.57 | 0.00 | - | 1 | 6 | 23.79% |
| PEP250620P00130000 | 2024-05-02 1:54PM EDT | 130.00 | 1.35 | 1.05 | 1.46 | -0.43 | -24.16% | 1 | 53 | 21.19% |
| PEP250620P00135000 | 2024-04-09 9:33AM EDT | 135.00 | 2.50 | 1.61 | 1.81 | 0.00 | - | 1 | 5 | 20.27% |
| PEP250620P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 2.16 | 2.04 | 2.29 | -1.04 | -32.50% | 100 | 303 | 19.50% |
| PEP250620P00145000 | 2024-04-29 11:38AM EDT | 145.00 | 2.79 | 2.67 | 2.91 | 0.00 | - | 1 | 279 | 18.80% |
| PEP250620P00150000 | 2024-04-29 11:38AM EDT | 150.00 | 3.48 | 3.45 | 3.65 | 0.00 | - | 1 | 28 | 18.06% |
| PEP250620P00155000 | 2024-05-01 11:11AM EDT | 155.00 | 4.57 | 4.40 | 5.50 | 0.00 | - | 1 | 25 | 18.99% |
| PEP250620P00160000 | 2024-04-23 10:30AM EDT | 160.00 | 7.10 | 5.50 | 6.50 | 0.00 | - | 1 | 87 | 17.94% |
| PEP250620P00165000 | 2024-04-25 2:03PM EDT | 165.00 | 6.45 | 6.80 | 7.05 | 0.00 | - | 2 | 213 | 15.96% |
| PEP250620P00170000 | 2024-05-02 12:25PM EDT | 170.00 | 8.40 | 7.05 | 8.65 | +0.54 | +6.87% | 8 | 38 | 15.22% |
| PEP250620P00175000 | 2024-05-02 1:26PM EDT | 175.00 | 10.25 | 10.15 | 10.60 | +0.06 | +0.59% | 16 | 147 | 14.55% |
| PEP250620P00180000 | 2024-04-25 10:56AM EDT | 180.00 | 11.70 | 11.45 | 13.75 | 0.00 | - | - | 509 | 15.02% |
| PEP250620P00210000 | 2024-03-21 3:38PM EDT | 210.00 | 37.05 | 33.50 | 38.50 | 0.00 | - | 1 | 0 | 18.97% |
| PEP250620P00220000 | 2024-03-14 3:28PM EDT | 220.00 | 55.20 | 49.90 | 53.85 | 0.00 | - | 1 | 0 | 30.80% |
© 2024 Yahoo. All rights reserved.