Singapore markets open in 2 hours 7 minutes
Straits Times Index
3,102.21 -32.66 (-1.04%) S&P 500
3,785.38 -33.45 (-0.88%) Dow
30,775.43 -253.88 (-0.82%) Nasdaq
11,028.74 -149.16 (-1.33%) BTC-USD
18,921.06 -1,247.96 (-6.19%) CMC Crypto 200
404.82 -26.65 (-6.18%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220701C00145000 | 2022-06-29 11:41AM EDT | 145.00 | 21.88 | 20.90 | 22.00 | 0.00 | - | 5 | 6 | 119.53% |
| PEP220701C00146000 | 2022-06-17 11:39AM EDT | 146.00 | 12.05 | 19.25 | 21.80 | 0.00 | - | 2 | 2 | 156.54% |
| PEP220701C00148000 | 2022-06-17 11:24AM EDT | 148.00 | 10.15 | 17.95 | 19.05 | 0.00 | - | 1 | 1 | 108.59% |
| PEP220701C00149000 | 2022-06-17 3:20PM EDT | 149.00 | 9.30 | 16.05 | 18.85 | 0.00 | - | 2 | 3 | 141.02% |
| PEP220701C00150000 | 2022-06-28 1:04PM EDT | 150.00 | 16.00 | 15.95 | 16.95 | 0.00 | - | 5 | 5 | 92.48% |
| PEP220701C00152500 | 2022-06-22 10:36AM EDT | 152.50 | 9.65 | 12.60 | 15.50 | 0.00 | - | - | 1 | 125.49% |
| PEP220701C00155000 | 2022-06-23 2:39PM EDT | 155.00 | 9.70 | 10.25 | 13.00 | 0.00 | - | 7 | 22 | 110.11% |
| PEP220701C00157500 | 2022-06-28 2:58PM EDT | 157.50 | 7.28 | 8.35 | 9.50 | 0.00 | - | 2 | 70 | 59.67% |
| PEP220701C00160000 | 2022-06-30 2:50PM EDT | 160.00 | 6.70 | 5.65 | 7.65 | -0.11 | -1.62% | 1 | 261 | 68.56% |
| PEP220701C00162500 | 2022-06-30 11:54AM EDT | 162.50 | 4.10 | 3.90 | 5.05 | -0.32 | -7.24% | 1 | 159 | 49.85% |
| PEP220701C00165000 | 2022-06-30 3:29PM EDT | 165.00 | 1.82 | 1.64 | 2.31 | -0.47 | -20.52% | 52 | 495 | 26.91% |
| PEP220701C00167500 | 2022-06-30 3:50PM EDT | 167.50 | 0.55 | 0.42 | 0.64 | -0.36 | -39.56% | 536 | 524 | 20.36% |
| PEP220701C00170000 | 2022-06-30 3:59PM EDT | 170.00 | 0.10 | 0.07 | 0.14 | -0.24 | -70.59% | 5,245 | 662 | 21.68% |
| PEP220701C00172500 | 2022-06-30 3:45PM EDT | 172.50 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 89 | 437 | 27.15% |
| PEP220701C00175000 | 2022-06-30 2:54PM EDT | 175.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 28 | 278 | 33.59% |
| PEP220701C00177500 | 2022-06-30 3:45PM EDT | 177.50 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 72 | 157 | 50.39% |
| PEP220701C00180000 | 2022-06-30 11:47AM EDT | 180.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 2 | 294 | 51.76% |
| PEP220701C00182500 | 2022-06-28 9:49AM EDT | 182.50 | 0.05 | 0.00 | 0.31 | 0.00 | - | 20 | 0 | 70.90% |
| PEP220701C00185000 | 2022-06-30 3:16PM EDT | 185.00 | 0.01 | 0.00 | 1.75 | -0.01 | -50.00% | 18 | 364 | 118.26% |
| PEP220701C00187500 | 2022-06-28 9:49AM EDT | 187.50 | 0.04 | 0.00 | 0.71 | 0.00 | - | 170 | 240 | 102.93% |
| PEP220701C00190000 | 2022-06-30 3:29PM EDT | 190.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 28 | 139 | 112.79% |
| PEP220701C00195000 | 2022-06-28 2:28PM EDT | 195.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 47 | 85 | 112.31% |
| PEP220701C00200000 | 2022-06-28 11:53AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 192 | 89.06% |
| PEP220701C00205000 | 2022-06-29 1:40PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 276 | 99.22% |
| PEP220701C00210000 | 2022-06-24 11:59AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 259 | 109.38% |
| PEP220701C00215000 | 2022-06-29 12:47PM EDT | 215.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 150 | 141.80% |
| PEP220701C00220000 | 2022-06-29 12:47PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 230 | 129.69% |
| PEP220701C00225000 | 2022-06-22 9:58AM EDT | 225.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 312 | 178.13% |
| PEP220701C00230000 | 2022-06-23 11:16AM EDT | 230.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 676 | 189.06% |
| PEP220701C00240000 | 2022-06-24 11:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 470 | 156.25% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP220701P00090000 | 2022-06-14 3:08PM EDT | 90.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 17 | 369.53% |
| PEP220701P00095000 | 2022-06-13 12:28PM EDT | 95.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 150 | 339.84% |
| PEP220701P00100000 | 2022-06-14 11:38AM EDT | 100.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | - | 1 | 313.28% |
| PEP220701P00105000 | 2022-06-27 2:01PM EDT | 105.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 40 | 121 | 286.72% |
| PEP220701P00110000 | 2022-06-30 3:36PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 333 | 181.25% |
| PEP220701P00115000 | 2022-06-24 1:56PM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 143 | 204.69% |
| PEP220701P00120000 | 2022-06-27 9:51AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 348 | 143.75% |
| PEP220701P00125000 | 2022-06-24 1:59PM EDT | 125.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 22 | 143 | 171.88% |
| PEP220701P00130000 | 2022-06-29 11:24AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 235 | 112.50% |
| PEP220701P00132000 | 2022-06-29 2:48PM EDT | 132.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 24 | 48 | 162.11% |
| PEP220701P00133000 | 2022-06-29 2:46PM EDT | 133.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 42 | 121.09% |
| PEP220701P00134000 | 2022-06-29 2:49PM EDT | 134.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 49 | 117.19% |
| PEP220701P00135000 | 2022-06-29 2:50PM EDT | 135.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 3 | 126 | 139.84% |
| PEP220701P00136000 | 2022-06-29 2:50PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 44 | 93.75% |
| PEP220701P00137000 | 2022-06-24 1:45PM EDT | 137.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 20 | 20 | 131.45% |
| PEP220701P00139000 | 2022-06-28 10:17AM EDT | 139.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 12 | 36 | 123.05% |
| PEP220701P00140000 | 2022-06-28 3:44PM EDT | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 81 | 187 | 103.13% |
| PEP220701P00141000 | 2022-06-27 9:56AM EDT | 141.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 21 | 23 | 114.84% |
| PEP220701P00142000 | 2022-06-30 10:22AM EDT | 142.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 101 | 110.55% |
| PEP220701P00143000 | 2022-06-24 3:00PM EDT | 143.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 106.45% |
| PEP220701P00144000 | 2022-06-24 1:37PM EDT | 144.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 73.44% |
| PEP220701P00145000 | 2022-06-29 9:49AM EDT | 145.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 130 | 216 | 98.24% |
| PEP220701P00146000 | 2022-06-30 11:05AM EDT | 146.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 69 | 67.19% |
| PEP220701P00147000 | 2022-06-30 10:21AM EDT | 147.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 72 | 101.86% |
| PEP220701P00148000 | 2022-06-30 11:04AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 217 | 56.25% |
| PEP220701P00149000 | 2022-06-29 3:44PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 133 | 53.13% |
| PEP220701P00150000 | 2022-06-30 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 149 | 51.56% |
| PEP220701P00152500 | 2022-06-30 3:35PM EDT | 152.50 | 0.01 | 0.01 | 0.14 | -0.02 | -66.67% | 55 | 147 | 62.11% |
| PEP220701P00155000 | 2022-06-30 3:33PM EDT | 155.00 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 513 | 813 | 50.59% |
| PEP220701P00157500 | 2022-06-30 2:33PM EDT | 157.50 | 0.04 | 0.02 | 0.10 | -0.06 | -60.00% | 5 | 318 | 45.12% |
| PEP220701P00160000 | 2022-06-30 3:56PM EDT | 160.00 | 0.05 | 0.01 | 0.12 | -0.10 | -66.67% | 87 | 223 | 36.13% |
| PEP220701P00162500 | 2022-06-30 3:41PM EDT | 162.50 | 0.15 | 0.11 | 0.23 | -0.19 | -55.88% | 76 | 581 | 29.88% |
| PEP220701P00165000 | 2022-06-30 3:58PM EDT | 165.00 | 0.43 | 0.34 | 0.55 | -0.22 | -33.85% | 131 | 743 | 24.56% |
| PEP220701P00167500 | 2022-06-30 3:15PM EDT | 167.50 | 2.00 | 1.25 | 1.77 | +0.35 | +21.21% | 27 | 322 | 26.51% |
| PEP220701P00170000 | 2022-06-30 2:02PM EDT | 170.00 | 2.81 | 2.87 | 4.45 | -0.74 | -20.85% | 6 | 48 | 48.73% |
| PEP220701P00172500 | 2022-06-30 2:23PM EDT | 172.50 | 5.50 | 4.85 | 7.05 | -0.40 | -6.78% | 15 | 23 | 66.94% |
| PEP220701P00175000 | 2022-06-29 1:16PM EDT | 175.00 | 8.25 | 7.20 | 9.50 | -0.40 | -4.62% | 3 | 20 | 79.88% |
© 2022 Yahoo. All rights reserved.
