Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,032.97 +14.58 (+0.29%) Dow
38,042.19 +138.90 (+0.37%) Nasdaq
15,703.19 +97.71 (+0.63%) Bitcoin USD
59,359.12 +2,316.12 (+4.06%) CMC Crypto 200
1,276.11 +5.36 (+0.42%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00080000 | 2024-04-03 10:29AM EDT | 80.00 | 90.46 | 94.00 | 97.95 | 0.00 | - | 3 | 10 | 43.05% |
| PEP260116C00085000 | 2024-03-18 12:32PM EDT | 85.00 | 87.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 0.00% |
| PEP260116C00090000 | 2024-04-16 9:33AM EDT | 90.00 | 78.47 | 84.50 | 87.90 | 0.00 | - | 5 | 9 | 37.29% |
| PEP260116C00100000 | 2024-04-12 12:46PM EDT | 100.00 | 69.44 | 74.50 | 79.00 | 0.00 | - | 1 | 14 | 35.94% |
| PEP260116C00105000 | 2024-05-02 10:37AM EDT | 105.00 | 72.23 | 70.55 | 74.35 | +6.38 | +9.69% | 6 | 16 | 34.42% |
| PEP260116C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 66.65 | 66.10 | 69.65 | 0.00 | - | 4 | 8 | 32.76% |
| PEP260116C00115000 | 2024-01-31 10:57AM EDT | 115.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| PEP260116C00120000 | 2024-04-23 10:29AM EDT | 120.00 | 55.60 | 58.75 | 59.55 | 0.00 | - | 1 | 63 | 27.84% |
| PEP260116C00125000 | 2024-04-22 2:21PM EDT | 125.00 | 56.70 | 54.35 | 55.20 | 0.00 | - | 6 | 12 | 27.01% |
| PEP260116C00130000 | 2024-04-29 9:56AM EDT | 130.00 | 50.83 | 50.10 | 51.30 | 0.00 | - | 1 | 43 | 26.88% |
| PEP260116C00135000 | 2024-04-18 11:49AM EDT | 135.00 | 42.77 | 46.25 | 47.30 | 0.00 | - | 10 | 136 | 26.33% |
| PEP260116C00140000 | 2024-04-05 9:30AM EDT | 140.00 | 37.50 | 42.25 | 42.95 | 0.00 | - | 1 | 18 | 25.04% |
| PEP260116C00145000 | 2024-04-10 10:21AM EDT | 145.00 | 33.36 | 38.40 | 39.00 | 0.00 | - | 1 | 32 | 24.25% |
| PEP260116C00150000 | 2024-04-25 9:43AM EDT | 150.00 | 39.34 | 34.70 | 35.30 | 0.00 | - | 1 | 30 | 23.65% |
| PEP260116C00155000 | 2024-04-25 9:32AM EDT | 155.00 | 35.00 | 31.10 | 31.60 | 0.00 | - | 1 | 164 | 22.87% |
| PEP260116C00160000 | 2024-04-30 9:40AM EDT | 160.00 | 28.00 | 27.65 | 28.25 | 0.00 | - | 1 | 203 | 22.35% |
| PEP260116C00165000 | 2024-04-30 10:12AM EDT | 165.00 | 24.80 | 24.40 | 25.85 | 0.00 | - | 1 | 245 | 22.74% |
| PEP260116C00170000 | 2024-05-02 10:47AM EDT | 170.00 | 21.17 | 21.35 | 21.85 | -1.38 | -6.12% | 1 | 199 | 21.07% |
| PEP260116C00175000 | 2024-04-29 10:55AM EDT | 175.00 | 19.25 | 18.50 | 19.25 | 0.00 | - | 1 | 156 | 20.80% |
| PEP260116C00180000 | 2024-04-30 9:57AM EDT | 180.00 | 16.06 | 15.80 | 16.75 | 0.00 | - | 2 | 193 | 20.42% |
| PEP260116C00185000 | 2024-04-30 10:48AM EDT | 185.00 | 13.87 | 13.35 | 13.80 | 0.00 | - | 2 | 290 | 19.32% |
| PEP260116C00190000 | 2024-05-01 9:51AM EDT | 190.00 | 10.99 | 11.15 | 12.15 | 0.00 | - | 7 | 131 | 19.43% |
| PEP260116C00195000 | 2024-05-02 10:29AM EDT | 195.00 | 9.70 | 9.20 | 9.70 | +0.01 | +0.10% | 2 | 285 | 18.42% |
| PEP260116C00200000 | 2024-05-02 9:36AM EDT | 200.00 | 7.80 | 7.45 | 8.55 | +0.05 | +0.65% | 3 | 1,192 | 18.66% |
| PEP260116C00210000 | 2024-04-29 9:49AM EDT | 210.00 | 5.35 | 4.80 | 5.15 | 0.00 | - | 1 | 491 | 17.12% |
| PEP260116C00220000 | 2024-04-22 3:19PM EDT | 220.00 | 3.50 | 2.89 | 4.15 | 0.00 | - | 2 | 309 | 17.99% |
| PEP260116C00230000 | 2024-04-24 9:31AM EDT | 230.00 | 1.20 | 1.77 | 2.13 | 0.00 | - | 73 | 352 | 16.39% |
| PEP260116C00240000 | 2024-04-05 11:36AM EDT | 240.00 | 0.84 | 1.02 | 1.64 | 0.00 | - | 105 | 152 | 16.98% |
| PEP260116C00250000 | 2024-04-24 2:39PM EDT | 250.00 | 0.89 | 0.59 | 0.76 | 0.00 | - | 1 | 71 | 15.76% |
| PEP260116C00260000 | 2024-04-19 2:59PM EDT | 260.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 142 | 17.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 2 | 62 | 33.57% |
| PEP260116P00085000 | 2024-01-19 3:43PM EDT | 85.00 | 0.83 | 0.27 | 1.15 | 0.00 | - | 4 | 4 | 33.97% |
| PEP260116P00090000 | 2024-04-18 3:14PM EDT | 90.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| PEP260116P00095000 | 2024-04-15 2:46PM EDT | 95.00 | 0.85 | 0.00 | 1.27 | 0.00 | - | 1 | 23 | 30.04% |
| PEP260116P00100000 | 2024-04-03 11:42AM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 136 | 6.25% |
| PEP260116P00105000 | 2024-04-16 11:11AM EDT | 105.00 | 1.28 | 0.70 | 1.30 | 0.00 | - | 1 | 14 | 25.97% |
| PEP260116P00110000 | 2024-04-30 1:35PM EDT | 110.00 | 1.09 | 0.75 | 2.08 | 0.00 | - | 1 | 57 | 26.92% |
| PEP260116P00115000 | 2024-05-01 9:35AM EDT | 115.00 | 1.43 | 1.35 | 1.56 | 0.00 | - | 1 | 431 | 23.08% |
| PEP260116P00120000 | 2024-04-25 11:21AM EDT | 120.00 | 1.54 | 1.67 | 1.85 | 0.00 | - | 3 | 56 | 22.15% |
| PEP260116P00125000 | 2024-05-01 11:00AM EDT | 125.00 | 2.25 | 2.01 | 2.22 | 0.00 | - | 1 | 44 | 21.31% |
| PEP260116P00130000 | 2024-04-23 9:53AM EDT | 130.00 | 3.00 | 2.47 | 2.68 | 0.00 | - | 1 | 104 | 20.56% |
| PEP260116P00135000 | 2024-04-25 11:28AM EDT | 135.00 | 2.95 | 2.99 | 3.20 | 0.00 | - | 8 | 167 | 19.76% |
| PEP260116P00140000 | 2024-05-02 10:47AM EDT | 140.00 | 3.80 | 3.65 | 3.85 | +0.10 | +2.70% | 1 | 1,335 | 19.05% |
| PEP260116P00145000 | 2024-04-26 1:22PM EDT | 145.00 | 4.40 | 4.40 | 4.65 | 0.00 | - | 1 | 173 | 18.41% |
| PEP260116P00150000 | 2024-04-26 11:19AM EDT | 150.00 | 5.17 | 5.30 | 5.55 | 0.00 | - | 1 | 362 | 17.72% |
| PEP260116P00155000 | 2024-04-24 3:57PM EDT | 155.00 | 6.07 | 6.35 | 6.60 | 0.00 | - | 3 | 321 | 17.03% |
| PEP260116P00160000 | 2024-05-01 12:45PM EDT | 160.00 | 7.67 | 7.50 | 7.85 | 0.00 | - | 1 | 141 | 16.38% |
| PEP260116P00165000 | 2024-04-26 11:29AM EDT | 165.00 | 8.95 | 9.00 | 9.25 | 0.00 | - | 1 | 192 | 15.67% |
| PEP260116P00170000 | 2024-05-02 10:47AM EDT | 170.00 | 10.87 | 10.65 | 10.90 | +1.11 | +11.37% | 1 | 149 | 14.99% |
| PEP260116P00175000 | 2024-04-29 10:55AM EDT | 175.00 | 12.30 | 11.95 | 12.80 | 0.00 | - | 1 | 290 | 14.32% |
| PEP260116P00180000 | 2024-04-26 12:34PM EDT | 180.00 | 14.35 | 14.50 | 15.30 | 0.00 | - | 40 | 87 | 13.99% |
| PEP260116P00185000 | 2024-04-26 12:34PM EDT | 185.00 | 16.65 | 17.05 | 18.40 | 0.00 | - | 40 | 169 | 13.99% |
| PEP260116P00190000 | 2024-04-12 12:21PM EDT | 190.00 | 24.71 | 19.65 | 21.00 | 0.00 | - | 10 | 21 | 13.10% |
| PEP260116P00195000 | 2024-04-19 10:20AM EDT | 195.00 | 25.64 | 22.70 | 25.30 | 0.00 | - | 30 | 21 | 13.89% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 200.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PEP260116P00260000 | 2023-09-25 1:03PM EDT | 260.00 | 86.64 | 95.50 | 99.30 | 0.00 | - | 1 | 0 | 40.61% |
© 2024 Yahoo. All rights reserved.