Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,241.17 +5.09 (+0.16%) Nikkei
27,920.84 +346.41 (+1.26%) Hang Seng
19,796.00 +345.77 (+1.78%) FTSE 100
7,472.17 -17.02 (-0.23%) BTC-USD
17,221.39 +400.17 (+2.38%) CMC Crypto 200
406.11 +11.42 (+2.89%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP221209C00140000 | 2022-12-02 2:05PM EST | 140.00 | 45.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP221209C00150000 | 2022-11-30 3:23PM EST | 150.00 | 34.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP221209C00155000 | 2022-11-30 3:23PM EST | 155.00 | 29.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP221209C00165000 | 2022-11-30 3:10PM EST | 165.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP221209C00170000 | 2022-12-07 3:13PM EST | 170.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP221209C00175000 | 2022-12-05 10:27AM EST | 175.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP221209C00177500 | 2022-12-02 11:35AM EST | 177.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP221209C00180000 | 2022-12-08 12:02PM EST | 180.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PEP221209C00182500 | 2022-12-08 3:21PM EST | 182.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PEP221209C00185000 | 2022-12-08 3:58PM EST | 185.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| PEP221209C00187500 | 2022-12-08 3:20PM EST | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PEP221209C00190000 | 2022-12-08 3:57PM EST | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PEP221209C00192500 | 2022-12-08 12:21PM EST | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| PEP221209C00195000 | 2022-12-08 10:55AM EST | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PEP221209C00197500 | 2022-12-08 1:38PM EST | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP221209C00200000 | 2022-12-08 10:05AM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PEP221209C00202500 | 2022-12-06 10:34AM EST | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PEP221209C00205000 | 2022-12-08 12:46PM EST | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP221209C00210000 | 2022-12-08 9:30AM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| PEP221209C00215000 | 2022-12-07 10:01AM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP221209C00220000 | 2022-12-05 12:12PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| PEP221209C00225000 | 2022-11-29 12:35PM EST | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PEP221209C00230000 | 2022-11-23 12:56PM EST | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PEP221209C00235000 | 2022-11-23 12:57PM EST | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PEP221209C00240000 | 2022-11-29 3:01PM EST | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PEP221209C00245000 | 2022-12-07 2:36PM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| PEP221209C00250000 | 2022-11-28 11:14AM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP221209P00110000 | 2022-11-18 10:37AM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| PEP221209P00115000 | 2022-11-21 11:16AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP221209P00120000 | 2022-11-28 9:30AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| PEP221209P00125000 | 2022-11-18 12:36PM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PEP221209P00130000 | 2022-11-21 10:23AM EST | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP221209P00145000 | 2022-12-06 3:11PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP221209P00150000 | 2022-12-05 10:50AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PEP221209P00155000 | 2022-12-02 9:49AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PEP221209P00157500 | 2022-12-01 10:59AM EST | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PEP221209P00160000 | 2022-12-07 1:49PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP221209P00162500 | 2022-12-06 1:06PM EST | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| PEP221209P00165000 | 2022-12-08 11:03AM EST | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP221209P00167500 | 2022-12-06 12:37PM EST | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PEP221209P00170000 | 2022-12-08 1:39PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PEP221209P00172500 | 2022-12-08 12:15PM EST | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PEP221209P00175000 | 2022-12-08 3:53PM EST | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| PEP221209P00177500 | 2022-12-08 3:04PM EST | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PEP221209P00180000 | 2022-12-08 3:50PM EST | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| PEP221209P00182500 | 2022-12-08 3:59PM EST | 182.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| PEP221209P00185000 | 2022-12-08 2:24PM EST | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP221209P00187500 | 2022-12-07 1:07PM EST | 187.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP221209P00190000 | 2022-12-06 10:20AM EST | 190.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP221209P00192500 | 2022-12-05 9:30AM EST | 192.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP221209P00200000 | 2022-11-22 12:01PM EST | 200.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP221209P00205000 | 2022-11-02 2:58PM EST | 205.00 | 27.00 | 19.00 | 19.95 | 0.00 | - | - | 0 | 0.00% |
| PEP221209P00225000 | 2022-11-11 11:10AM EST | 225.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
