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:185.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628C00185000 | 2024-06-25 1:43PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 941 | 25.00% |
| PEP240705C00185000 | 2024-06-25 2:57PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 1 | 110 | 12.50% |
| PEP240712C00185000 | 2024-06-25 2:26PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.00 | +0.05 | +250.00% | 240 | 651 | 12.50% |
| PEP240719C00185000 | 2024-06-25 1:12PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 3,106 | 6.25% |
| PEP240726C00185000 | 2024-06-25 10:53AM EDT | 2024-07-26 | 0.15 | 0.00 | 0.00 | +0.03 | +25.00% | 1 | 23 | 6.25% |
| PEP240802C00185000 | 2024-06-25 9:38AM EDT | 2024-08-02 | 0.28 | 0.00 | 0.00 | +0.03 | +12.00% | 1 | 3 | 6.25% |
| PEP240816C00185000 | 2024-06-25 3:44PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | -0.11 | -30.56% | 4 | 1,036 | 6.25% |
| PEP240920C00185000 | 2024-06-25 3:50PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | -0.14 | -19.44% | 6 | 660 | 6.25% |
| PEP241018C00185000 | 2024-06-25 1:46PM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | -0.15 | -11.54% | 8 | 898 | 3.13% |
| PEP241220C00185000 | 2024-06-25 11:33AM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | -0.21 | -8.37% | 35 | 872 | 3.13% |
| PEP250117C00185000 | 2024-06-25 11:12AM EDT | 2025-01-17 | 2.77 | 0.00 | 0.00 | -0.13 | -4.48% | 10 | 1,470 | 3.13% |
| PEP250321C00185000 | 2024-06-25 9:35AM EDT | 2025-03-21 | 4.37 | 0.00 | 0.00 | +0.19 | +4.55% | 6 | 722 | 3.13% |
| PEP250620C00185000 | 2024-06-25 3:02PM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | -0.39 | -6.51% | 29 | 946 | 3.13% |
| PEP260116C00185000 | 2024-06-24 3:39PM EDT | 2026-01-16 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 1.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628P00185000 | 2024-06-20 3:37PM EDT | 2024-06-28 | 18.54 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PEP240705P00185000 | 2024-06-04 10:49AM EDT | 2024-07-05 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719P00185000 | 2024-06-10 1:40PM EDT | 2024-07-19 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240816P00185000 | 2024-06-14 9:53AM EDT | 2024-08-16 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP240920P00185000 | 2024-06-24 11:30AM EDT | 2024-09-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PEP241018P00185000 | 2024-06-07 3:13PM EDT | 2024-10-18 | 14.53 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PEP241220P00185000 | 2024-06-14 11:11AM EDT | 2024-12-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PEP250117P00185000 | 2024-06-20 12:29PM EDT | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 689 | 0.00% |
| PEP260116P00185000 | 2024-06-24 10:02AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 0.00% |
© 2024 Yahoo. All rights reserved.