Singapore markets open in 4 hours 14 minutes
Straits Times Index
3,316.56 -6.06 (-0.18%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,692.08 -405.17 (-0.59%) CMC Crypto 200
1,489.88 +21.78 (+1.48%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00175000 | 2024-05-24 3:15PM EDT | 2024-05-31 | 3.99 | 3.30 | 3.55 | -0.71 | -15.11% | 32 | 104 | 18.16% |
| PEP240607C00175000 | 2024-05-24 9:48AM EDT | 2024-06-07 | 4.60 | 2.13 | 4.90 | -0.35 | -7.07% | 1 | 24 | 23.96% |
| PEP240614C00175000 | 2024-05-22 11:57AM EDT | 2024-06-14 | 6.62 | 3.85 | 5.00 | 0.00 | - | 1 | 31 | 19.97% |
| PEP240621C00175000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 4.62 | 4.10 | 4.30 | -0.85 | -15.54% | 129 | 4,503 | 13.20% |
| PEP240628C00175000 | 2024-05-24 3:22PM EDT | 2024-06-28 | 4.40 | 4.25 | 5.05 | -2.70 | -38.03% | 2 | 5 | 15.56% |
| PEP240705C00175000 | 2024-05-24 3:06PM EDT | 2024-07-05 | 5.11 | 4.55 | 5.15 | +5.11 | - | 1 | 1 | 14.62% |
| PEP240719C00175000 | 2024-05-24 3:27PM EDT | 2024-07-19 | 6.07 | 5.65 | 5.80 | -1.13 | -15.69% | 18 | 1,757 | 15.13% |
| PEP240816C00175000 | 2024-05-22 12:14PM EDT | 2024-08-16 | 9.20 | 7.00 | 8.70 | +9.20 | - | - | 13 | 21.16% |
| PEP240920C00175000 | 2024-05-24 1:37PM EDT | 2024-09-20 | 8.55 | 8.05 | 9.30 | -0.80 | -8.56% | 7 | 2,189 | 19.27% |
| PEP241018C00175000 | 2024-05-23 3:02PM EDT | 2024-10-18 | 10.10 | 8.90 | 9.25 | 0.00 | - | 5 | 463 | 17.21% |
| PEP241220C00175000 | 2024-05-22 10:33AM EDT | 2024-12-20 | 13.72 | 11.15 | 11.85 | 0.00 | - | 1 | 688 | 19.31% |
| PEP250117C00175000 | 2024-05-24 1:34PM EDT | 2025-01-17 | 12.25 | 10.70 | 12.95 | -2.25 | -15.52% | 3 | 2,487 | 20.09% |
| PEP250321C00175000 | 2024-05-13 9:44AM EDT | 2025-03-21 | 15.51 | 13.55 | 13.90 | 0.00 | - | 1 | 693 | 19.36% |
| PEP250620C00175000 | 2024-05-24 2:15PM EDT | 2025-06-20 | 16.37 | 15.75 | 17.20 | -2.13 | -11.51% | 2 | 115 | 21.52% |
| PEP260116C00175000 | 2024-05-24 10:23AM EDT | 2026-01-16 | 19.94 | 19.50 | 22.00 | -1.63 | -7.56% | 2 | 150 | 22.72% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531P00175000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.34 | +0.07 | +30.43% | 411 | 395 | 14.80% |
| PEP240607P00175000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 1.04 | 0.60 | 1.10 | +0.26 | +33.33% | 86 | 1,180 | 17.25% |
| PEP240614P00175000 | 2024-05-24 3:28PM EDT | 2024-06-14 | 1.23 | 1.23 | 1.49 | +0.08 | +6.96% | 12 | 323 | 16.55% |
| PEP240621P00175000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 1.66 | 1.66 | 1.71 | +0.32 | +23.88% | 112 | 3,605 | 15.50% |
| PEP240628P00175000 | 2024-05-24 12:29PM EDT | 2024-06-28 | 1.70 | 1.82 | 2.09 | +0.01 | +0.59% | 2 | 40 | 15.72% |
| PEP240705P00175000 | 2024-05-24 3:57PM EDT | 2024-07-05 | 2.10 | 2.10 | 2.44 | +2.10 | - | 2 | 0 | 15.88% |
| PEP240719P00175000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 2.71 | 2.51 | 2.79 | +0.34 | +14.35% | 136 | 1,901 | 15.05% |
| PEP240816P00175000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 3.35 | 3.35 | 3.50 | +0.25 | +8.06% | 39 | 77 | 14.45% |
| PEP240920P00175000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 4.35 | 4.35 | 4.50 | +0.25 | +6.10% | 189 | 645 | 14.69% |
| PEP241018P00175000 | 2024-05-23 2:53PM EDT | 2024-10-18 | 4.80 | 5.10 | 5.25 | 0.00 | - | 11 | 316 | 14.92% |
| PEP241220P00175000 | 2024-05-24 3:59PM EDT | 2024-12-20 | 6.50 | 6.05 | 6.60 | +0.45 | +7.44% | 5 | 242 | 15.04% |
| PEP250117P00175000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 6.85 | 6.45 | 7.00 | +0.95 | +16.10% | 36 | 1,166 | 14.84% |
| PEP250321P00175000 | 2024-05-21 9:34AM EDT | 2025-03-21 | 7.16 | 7.00 | 9.10 | 0.00 | - | 1 | 2 | 16.52% |
| PEP250620P00175000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 7.90 | 7.40 | 10.15 | 0.00 | - | 1 | 256 | 15.92% |
| PEP260116P00175000 | 2024-05-24 10:23AM EDT | 2026-01-16 | 11.94 | 11.75 | 13.15 | +0.94 | +8.55% | 2 | 399 | 16.20% |
© 2024 Yahoo. All rights reserved.