Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,717.48 +303.91 (+0.44%) CMC Crypto 200
1,514.91 +26.37 (+1.77%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524C00180000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.87 | 1.84 | 1.97 | +0.38 | +25.50% | 193 | 941 | 18.07% |
| PEP240531C00180000 | 2024-05-21 2:53PM EDT | 2024-05-31 | 2.17 | 2.35 | 2.46 | +0.25 | +13.02% | 94 | 619 | 14.95% |
| PEP240607C00180000 | 2024-05-21 1:37PM EDT | 2024-06-07 | 2.60 | 2.63 | 2.94 | +0.27 | +11.59% | 6 | 892 | 14.76% |
| PEP240614C00180000 | 2024-05-21 2:54PM EDT | 2024-06-14 | 2.79 | 2.87 | 3.10 | -0.02 | -0.71% | 81 | 528 | 13.38% |
| PEP240621C00180000 | 2024-05-21 3:26PM EDT | 2024-06-21 | 3.08 | 3.10 | 3.30 | +0.31 | +11.19% | 124 | 4,499 | 12.78% |
| PEP240628C00180000 | 2024-05-21 12:52PM EDT | 2024-06-28 | 3.33 | 2.94 | 3.80 | -0.02 | -0.60% | 7 | 34 | 13.72% |
| PEP240719C00180000 | 2024-05-21 3:18PM EDT | 2024-07-19 | 4.75 | 4.75 | 4.90 | +0.32 | +7.22% | 142 | 3,327 | 14.86% |
| PEP240816C00180000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 6.20 | 6.05 | 6.30 | +0.45 | +7.83% | 158 | 13 | 16.24% |
| PEP240920C00180000 | 2024-05-21 3:33PM EDT | 2024-09-20 | 7.12 | 7.15 | 7.30 | +0.56 | +8.54% | 30 | 1,492 | 16.13% |
| PEP241018C00180000 | 2024-05-21 3:29PM EDT | 2024-10-18 | 8.13 | 8.20 | 8.45 | +0.38 | +4.90% | 25 | 427 | 17.05% |
| PEP241220C00180000 | 2024-05-21 3:25PM EDT | 2024-12-20 | 10.24 | 10.35 | 10.55 | +0.27 | +2.71% | 17 | 230 | 18.14% |
| PEP250117C00180000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 10.70 | 10.90 | 11.25 | -1.54 | -12.58% | 4 | 2,812 | 18.25% |
| PEP250321C00180000 | 2024-05-21 10:35AM EDT | 2025-03-21 | 12.25 | 12.65 | 13.75 | -0.25 | -2.00% | 168 | 686 | 20.07% |
| PEP250620C00180000 | 2024-05-21 11:04AM EDT | 2025-06-20 | 14.13 | 13.90 | 16.00 | -0.37 | -2.55% | 1 | 439 | 20.63% |
| PEP260116C00180000 | 2024-05-20 10:15AM EDT | 2026-01-16 | 18.73 | 18.75 | 19.30 | 0.00 | - | 3 | 207 | 20.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00180000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.61 | 0.61 | 0.66 | -0.47 | -43.52% | 3,107 | 6,766 | 14.82% |
| PEP240531P00180000 | 2024-05-21 2:44PM EDT | 2024-05-31 | 1.18 | 1.00 | 1.06 | -0.28 | -19.18% | 132 | 481 | 12.32% |
| PEP240607P00180000 | 2024-05-21 11:08AM EDT | 2024-06-07 | 2.30 | 1.82 | 2.00 | -0.03 | -1.29% | 3 | 99 | 15.65% |
| PEP240614P00180000 | 2024-05-21 3:31PM EDT | 2024-06-14 | 2.39 | 2.15 | 2.34 | -0.30 | -11.15% | 41 | 97 | 15.11% |
| PEP240621P00180000 | 2024-05-21 3:18PM EDT | 2024-06-21 | 2.65 | 2.42 | 2.51 | -0.34 | -11.37% | 139 | 1,227 | 14.16% |
| PEP240628P00180000 | 2024-05-21 11:48AM EDT | 2024-06-28 | 2.94 | 2.55 | 2.85 | -0.36 | -10.91% | 5 | 4 | 14.28% |
| PEP240719P00180000 | 2024-05-21 3:29PM EDT | 2024-07-19 | 3.70 | 3.50 | 3.65 | -0.20 | -5.13% | 65 | 582 | 14.28% |
| PEP240816P00180000 | 2024-05-21 1:56PM EDT | 2024-08-16 | 4.45 | 4.10 | 4.25 | -0.25 | -5.32% | 31 | 158 | 13.50% |
| PEP240920P00180000 | 2024-05-21 11:14AM EDT | 2024-09-20 | 5.45 | 5.10 | 5.30 | 0.00 | - | 2 | 610 | 13.94% |
| PEP241018P00180000 | 2024-05-21 12:33PM EDT | 2024-10-18 | 6.15 | 5.85 | 6.00 | -0.15 | -2.38% | 23 | 287 | 14.10% |
| PEP241220P00180000 | 2024-05-21 11:47AM EDT | 2024-12-20 | 7.50 | 7.15 | 7.40 | +0.80 | +11.94% | 21 | 539 | 14.39% |
| PEP250117P00180000 | 2024-05-21 3:02PM EDT | 2025-01-17 | 7.80 | 7.55 | 7.95 | -0.30 | -3.70% | 51 | 2,259 | 14.48% |
| PEP250321P00180000 | 2024-05-21 12:04PM EDT | 2025-03-21 | 8.75 | 8.55 | 9.40 | +0.50 | +6.06% | 12 | 754 | 15.11% |
| PEP250620P00180000 | 2024-05-20 3:25PM EDT | 2025-06-20 | 10.60 | 9.85 | 11.10 | 0.00 | - | 12 | 691 | 15.53% |
| PEP260116P00180000 | 2024-05-21 3:45PM EDT | 2026-01-16 | 12.85 | 11.90 | 13.05 | -0.40 | -3.02% | 6 | 208 | 14.68% |
© 2024 Yahoo. All rights reserved.