Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.03-1.13 (-0.67%)
At close: 04:00PM EST
166.25 +0.49 (+0.29%)
Pre-market: 04:28AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240301C000950002024-02-26 1:23PM EST95.0073.230.000.000.00-100.00%
PEP240301C001350002024-02-23 1:24PM EST135.0034.160.000.000.00-100.00%
PEP240301C001400002024-02-28 2:59PM EST140.0027.100.000.000.00-4500.00%
PEP240301C001440002024-02-23 9:37AM EST144.0024.290.000.000.00-100.00%
PEP240301C001500002024-02-26 10:48AM EST150.0018.750.000.000.00-100.00%
PEP240301C001550002024-02-28 2:26PM EST155.0011.900.000.000.00-600.00%
PEP240301C001575002024-02-20 3:40PM EST157.5010.840.000.000.00-100.00%
PEP240301C001600002024-02-28 2:32PM EST160.006.860.000.000.00-14700.00%
PEP240301C001625002024-02-27 1:00PM EST162.505.610.000.000.00-100.00%
PEP240301C001650002024-02-28 3:51PM EST165.001.830.000.000.00-1,19900.00%
PEP240301C001675002024-02-28 3:59PM EST167.500.200.000.000.00-1,68101.56%
PEP240301C001700002024-02-28 3:56PM EST170.000.030.000.000.00-1,44806.25%
PEP240301C001725002024-02-28 3:06PM EST172.500.010.000.000.00-47012.50%
PEP240301C001750002024-02-28 9:31AM EST175.000.020.000.000.00-10012.50%
PEP240301C001775002024-02-23 3:42PM EST177.500.020.000.000.00-6025.00%
PEP240301C001800002024-02-28 11:07AM EST180.000.010.000.000.00-1025.00%
PEP240301C001825002024-02-21 2:08PM EST182.500.010.000.000.00--025.00%
PEP240301C001850002024-02-16 9:48AM EST185.000.010.000.000.00-1025.00%
PEP240301C001900002024-02-26 1:18PM EST190.000.010.000.000.00-6050.00%
PEP240301C001950002024-02-09 9:30AM EST195.000.170.000.000.00--050.00%
PEP240301C002000002024-02-15 12:17PM EST200.000.010.000.000.00-4050.00%
PEP240301C002500002024-02-28 10:44AM EST250.000.010.000.000.00-1050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240301P001000002024-02-23 3:06PM EST100.000.010.000.000.00-3050.00%
PEP240301P001300002024-02-15 10:57AM EST130.000.100.000.000.00--050.00%
PEP240301P001450002024-02-09 3:23PM EST145.000.040.000.000.00-22050.00%
PEP240301P001500002024-02-22 12:17PM EST150.000.010.000.000.00-6025.00%
PEP240301P001525002024-02-20 9:31AM EST152.500.030.000.000.00-10025.00%
PEP240301P001550002024-02-23 11:36AM EST155.000.010.000.000.00-6025.00%
PEP240301P001575002024-02-28 2:31PM EST157.500.010.000.000.00-2025.00%
PEP240301P001600002024-02-28 3:11PM EST160.000.020.000.000.00-76012.50%
PEP240301P001625002024-02-28 2:48PM EST162.500.060.000.000.00-67012.50%
PEP240301P001650002024-02-28 3:59PM EST165.000.420.000.000.00-41406.25%
PEP240301P001675002024-02-28 3:52PM EST167.501.730.000.000.00-28400.00%
PEP240301P001700002024-02-28 2:26PM EST170.004.240.000.000.00-4400.00%
PEP240301P001725002024-02-26 11:54AM EST172.504.930.000.000.00-2500.00%
PEP240301P001750002024-02-26 11:47AM EST175.007.510.000.000.00-1800.00%
PEP240301P001775002024-02-20 10:58AM EST177.5010.500.000.000.00--00.00%
PEP240301P001800002024-02-12 9:59AM EST180.0013.250.000.000.00-100.00%
PEP240301P001850002024-02-09 9:30AM EST185.0014.820.000.000.00--00.00%