Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,360.52 +162.90 (+0.27%) CMC Crypto 200
1,275.32 -8.46 (-0.66%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628C00165000 | 2024-06-25 3:54PM EDT | 2024-06-28 | 2.98 | 0.00 | 0.00 | -0.24 | -7.45% | 17 | 267 | 0.00% |
| PEP240705C00165000 | 2024-06-25 12:44PM EDT | 2024-07-05 | 3.45 | 0.00 | 0.00 | -0.44 | -11.31% | 3 | 190 | 0.00% |
| PEP240712C00165000 | 2024-06-25 2:34PM EDT | 2024-07-12 | 4.35 | 0.00 | 0.00 | -0.60 | -12.12% | 5 | 631 | 0.00% |
| PEP240719C00165000 | 2024-06-25 12:53PM EDT | 2024-07-19 | 5.03 | 0.00 | 0.00 | -0.37 | -6.85% | 2 | 2,396 | 0.00% |
| PEP240726C00165000 | 2024-06-25 10:16AM EDT | 2024-07-26 | 5.35 | 0.00 | 0.00 | -0.30 | -5.31% | 2 | 166 | 0.00% |
| PEP240802C00165000 | 2024-06-25 9:38AM EDT | 2024-08-02 | 6.55 | 0.00 | 0.00 | -0.45 | -6.43% | 1 | 17 | 0.00% |
| PEP240816C00165000 | 2024-06-25 3:29PM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | -0.40 | -5.88% | 80 | 481 | 0.00% |
| PEP240920C00165000 | 2024-06-25 12:03PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | -0.20 | -2.56% | 17 | 821 | 0.00% |
| PEP241018C00165000 | 2024-06-25 3:04PM EDT | 2024-10-18 | 8.60 | 0.00 | 0.00 | -0.32 | -3.59% | 10 | 668 | 0.00% |
| PEP241220C00165000 | 2024-06-24 10:37AM EDT | 2024-12-20 | 11.67 | 0.00 | 0.00 | 0.00 | - | 31 | 370 | 0.00% |
| PEP250117C00165000 | 2024-06-24 12:37PM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,112 | 0.00% |
| PEP250321C00165000 | 2024-06-20 2:20PM EDT | 2025-03-21 | 12.43 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.00% |
| PEP250620C00165000 | 2024-06-24 9:43AM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | -0.15 | -0.99% | 1 | 74 | 0.00% |
| PEP260116C00165000 | 2024-06-25 3:29PM EDT | 2026-01-16 | 18.25 | 0.00 | 0.00 | -0.75 | -3.95% | 12 | 397 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628P00165000 | 2024-06-25 3:57PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | -0.01 | -3.33% | 131 | 1,723 | 3.13% |
| PEP240705P00165000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 0.60 | 0.00 | 0.00 | +0.13 | +27.66% | 213 | 1,317 | 3.13% |
| PEP240712P00165000 | 2024-06-25 3:05PM EDT | 2024-07-12 | 1.39 | 0.00 | 0.00 | +0.12 | +9.45% | 18 | 987 | 1.56% |
| PEP240719P00165000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 1.73 | 0.00 | 0.00 | +0.18 | +11.61% | 623 | 8,794 | 1.56% |
| PEP240726P00165000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 2.14 | 0.00 | 0.00 | +0.36 | +20.22% | 17 | 75 | 1.56% |
| PEP240802P00165000 | 2024-06-24 1:53PM EDT | 2024-08-02 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 1.56% |
| PEP240816P00165000 | 2024-06-25 3:52PM EDT | 2024-08-16 | 2.59 | 0.00 | 0.00 | +0.21 | +8.82% | 119 | 399 | 0.78% |
| PEP240920P00165000 | 2024-06-25 1:19PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 28 | 786 | 0.78% |
| PEP241018P00165000 | 2024-06-25 11:24AM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | +0.50 | +12.20% | 40 | 486 | 0.78% |
| PEP241220P00165000 | 2024-06-25 1:36PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | -0.05 | -0.86% | 7 | 408 | 0.39% |
| PEP250117P00165000 | 2024-06-24 1:52PM EDT | 2025-01-17 | 6.28 | 0.00 | 0.00 | 0.00 | - | 13 | 1,802 | 0.39% |
| PEP250321P00165000 | 2024-06-21 12:15PM EDT | 2025-03-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 333 | 0.39% |
| PEP250620P00165000 | 2024-06-25 12:50PM EDT | 2025-06-20 | 8.67 | 0.00 | 0.00 | -0.23 | -2.58% | 19 | 591 | 0.39% |
| PEP260116P00165000 | 2024-06-24 2:06PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 0.39% |
© 2024 Yahoo. All rights reserved.