Singapore markets closed
Straits Times Index
3,100.30+38.95(+1.27%)S&P 500
4,455.48+6.50(+0.15%)Dow
34,798.00+33.20(+0.10%)Nasdaq
15,047.70-4.50(-0.03%)BTC-USD
43,622.14+350.28(+0.81%)CMC Crypto 200
1,087.11-15.95(-1.45%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.20+0.07 (+0.05%)
At close: 4:00PM EDT
153.68 -0.52 (-0.34%)
Pre-market: 08:38AM EDT
Pre-market: 08:38AM EDT
Callsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP211001C00142000 | 2021-09-24 10:40AM EDT | 142.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| PEP211001C00143000 | 2021-09-23 1:42PM EDT | 143.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PEP211001C00145000 | 2021-09-24 1:04PM EDT | 145.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP211001C00146000 | 2021-09-21 9:57AM EDT | 146.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PEP211001C00148000 | 2021-09-21 9:57AM EDT | 148.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| PEP211001C00149000 | 2021-09-24 10:10AM EDT | 149.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| PEP211001C00150000 | 2021-09-24 3:38PM EDT | 150.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| PEP211001C00152500 | 2021-09-24 3:56PM EDT | 152.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 164 | 173 | 0.00% |
| PEP211001C00155000 | 2021-09-24 3:59PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 653 | 847 | 1.56% |
| PEP211001C00157500 | 2021-09-24 3:48PM EDT | 157.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 282 | 681 | 6.25% |
| PEP211001C00160000 | 2021-09-24 3:59PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 1,843 | 6.25% |
| PEP211001C00162500 | 2021-09-24 10:41AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 111 | 12.50% |
| PEP211001C00165000 | 2021-09-24 3:57PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 267 | 12.50% |
| PEP211001C00167500 | 2021-09-22 1:38PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 51 | 12.50% |
| PEP211001C00170000 | 2021-09-22 10:42AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 25.00% |
Putsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP211001P00120000 | 2021-09-21 1:18PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PEP211001P00125000 | 2021-09-23 3:50PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 50.00% |
| PEP211001P00130000 | 2021-09-24 12:40PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 76 | 25.00% |
| PEP211001P00135000 | 2021-09-24 3:31PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 25.00% |
| PEP211001P00138000 | 2021-09-23 12:07PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| PEP211001P00140000 | 2021-09-24 1:25PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 25.00% |
| PEP211001P00141000 | 2021-09-24 11:09AM EDT | 141.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PEP211001P00142000 | 2021-09-24 10:44AM EDT | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| PEP211001P00143000 | 2021-09-24 3:43PM EDT | 143.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 12.50% |
| PEP211001P00144000 | 2021-09-24 10:02AM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| PEP211001P00145000 | 2021-09-24 3:48PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 86 | 12.50% |
| PEP211001P00146000 | 2021-09-24 3:45PM EDT | 146.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
| PEP211001P00147000 | 2021-09-24 9:30AM EDT | 147.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,161 | 12.50% |
| PEP211001P00148000 | 2021-09-24 10:24AM EDT | 148.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 6.25% |
| PEP211001P00149000 | 2021-09-24 3:22PM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 186 | 6.25% |
| PEP211001P00150000 | 2021-09-24 3:59PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 41 | 519 | 6.25% |
| PEP211001P00152500 | 2021-09-24 3:48PM EDT | 152.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 93 | 352 | 3.13% |
| PEP211001P00155000 | 2021-09-24 3:55PM EDT | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 36 | 367 | 0.00% |
| PEP211001P00157500 | 2021-09-24 3:30PM EDT | 157.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 0.00% |
| PEP211001P00160000 | 2021-09-21 3:30PM EDT | 160.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 0.00% |
| PEP211001P00162500 | 2021-09-20 12:01AM EDT | 162.50 | 8.23 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
© 2021 Verizon Media. All rights reserved.
