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
61,464.50 +318.20 (+0.52%) CMC Crypto 200
1,274.72 -9.06 (-0.71%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628C00190000 | 2024-06-25 10:50AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 130 | 25.00% |
| PEP240705C00190000 | 2024-06-18 9:41AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| PEP240712C00190000 | 2024-06-21 9:37AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| PEP240719C00190000 | 2024-06-25 12:44PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 1 | 1,799 | 12.50% |
| PEP240726C00190000 | 2024-06-21 10:38AM EDT | 2024-07-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 12.50% |
| PEP240816C00190000 | 2024-06-25 9:34AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 9 | 678 | 6.25% |
| PEP240920C00190000 | 2024-06-25 3:49PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | -0.05 | -14.71% | 1 | 1,354 | 6.25% |
| PEP241018C00190000 | 2024-06-25 12:18PM EDT | 2024-10-18 | 0.67 | 0.00 | 0.00 | -0.01 | -1.47% | 3 | 2,088 | 6.25% |
| PEP241220C00190000 | 2024-06-25 11:18AM EDT | 2024-12-20 | 1.40 | 0.00 | 0.00 | -0.16 | -10.26% | 3 | 1,441 | 3.13% |
| PEP250117C00190000 | 2024-06-25 2:55PM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | -0.22 | -11.28% | 8 | 3,030 | 3.13% |
| PEP250321C00190000 | 2024-06-24 10:33AM EDT | 2025-03-21 | 3.06 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 3.13% |
| PEP250620C00190000 | 2024-06-24 1:19PM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 3.13% |
| PEP260116C00190000 | 2024-06-25 10:39AM EDT | 2026-01-16 | 7.46 | 0.00 | 0.00 | +0.16 | +2.19% | 7 | 229 | 1.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240628P00190000 | 2024-06-20 3:37PM EDT | 2024-06-28 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240712P00190000 | 2024-06-04 9:30AM EDT | 2024-07-12 | 19.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719P00190000 | 2024-06-20 11:03AM EDT | 2024-07-19 | 23.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240802P00190000 | 2024-06-24 10:38AM EDT | 2024-08-02 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP240816P00190000 | 2024-06-10 2:54PM EDT | 2024-08-16 | 23.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PEP241018P00190000 | 2024-05-28 10:10AM EDT | 2024-10-18 | 17.11 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| PEP241220P00190000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEP250117P00190000 | 2024-05-28 10:39AM EDT | 2025-01-17 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PEP250321P00190000 | 2024-06-21 2:25PM EDT | 2025-03-21 | 22.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PEP250620P00190000 | 2024-04-29 3:05PM EDT | 2025-06-20 | 18.10 | 20.25 | 21.75 | 0.00 | - | - | 3 | 0.00% |
| PEP260116P00190000 | 2024-06-14 1:22PM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
© 2024 Yahoo. All rights reserved.