Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,977.87 +737.84 (+1.11%) CMC Crypto 200
1,369.92 -3.92 (-0.29%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240531C00200000 | 2024-05-16 9:35AM EDT | 2024-05-31 | 0.03 | 0.01 | 1.29 | 0.00 | - | 1 | 11 | 45.44% |
| PEP240621C00200000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 109 | 2,691 | 14.55% |
| PEP240719C00200000 | 2024-05-17 11:04AM EDT | 2024-07-19 | 0.25 | 0.18 | 0.26 | +0.02 | +8.70% | 1 | 294 | 14.04% |
| PEP240920C00200000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 1.10 | 0.92 | 1.31 | 0.00 | - | 31 | 891 | 15.22% |
| PEP241018C00200000 | 2024-05-16 3:17PM EDT | 2024-10-18 | 1.55 | 1.50 | 1.64 | -0.04 | -2.52% | 5 | 7,154 | 14.87% |
| PEP241220C00200000 | 2024-05-17 12:17PM EDT | 2024-12-20 | 2.92 | 2.74 | 2.88 | -0.08 | -2.67% | 5 | 705 | 15.60% |
| PEP250117C00200000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.80 | -0.40 | -10.96% | 38 | 3,280 | 16.61% |
| PEP250321C00200000 | 2024-05-14 12:05PM EDT | 2025-03-21 | 3.45 | 4.45 | 4.80 | 0.00 | - | 6 | 16 | 16.57% |
| PEP250620C00200000 | 2024-05-17 12:58PM EDT | 2025-06-20 | 6.50 | 6.20 | 6.95 | +0.85 | +15.04% | 4 | 721 | 17.72% |
| PEP260116C00200000 | 2024-05-16 12:16PM EDT | 2026-01-16 | 10.45 | 9.90 | 11.30 | +0.10 | +0.97% | 1 | 1,362 | 19.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240524P00200000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 17.70 | 17.65 | 18.55 | -0.38 | -2.10% | 3 | 2 | 54.30% |
| PEP240621P00200000 | 2024-04-23 9:33AM EDT | 2024-06-21 | 27.70 | 17.05 | 19.90 | 0.00 | - | 2 | 0 | 34.14% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 2024-07-19 | 26.42 | 24.45 | 26.85 | 0.00 | - | - | 2 | 52.03% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 2024-09-20 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 53.86% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 2025-01-17 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 31.37% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.