Singapore markets open in 8 hours 13 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,047.58 -22.97 (-0.45%) Dow
38,324.81 -178.88 (-0.46%) Nasdaq
15,639.58 -57.06 (-0.36%) Bitcoin USD
64,676.11 -2,082.64 (-3.12%) CMC Crypto 200
1,391.72 -32.38 (-2.27%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240517C00135000 | 2024-04-17 10:32AM EDT | 2024-05-17 | 34.30 | 41.40 | 43.00 | 0.00 | - | - | 1 | 73.34% |
| PEP240621C00135000 | 2024-04-11 9:30AM EDT | 2024-06-21 | 35.84 | 41.70 | 43.40 | 0.00 | - | 1 | 61 | 50.37% |
| PEP240719C00135000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 40.07 | 41.85 | 43.10 | 0.00 | - | 1 | 1 | 45.51% |
| PEP240920C00135000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 41.62 | 41.80 | 44.10 | 0.00 | - | 26 | 54 | 39.44% |
| PEP250117C00135000 | 2024-03-26 12:39PM EDT | 2025-01-17 | 40.73 | 43.55 | 45.70 | 0.00 | - | 21 | 60 | 34.36% |
| PEP260116C00135000 | 2024-04-18 11:49AM EDT | 2026-01-16 | 42.77 | 46.80 | 48.65 | 0.00 | - | 10 | 136 | 27.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00135000 | 2024-04-12 12:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PEP240517P00135000 | 2024-04-22 1:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 12 | 36.72% |
| PEP240524P00135000 | 2024-04-17 11:44AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.40 | 0.00 | - | - | 30 | 52.73% |
| PEP240531P00135000 | 2024-04-17 11:46AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.46 | 0.00 | - | - | 0 | 48.93% |
| PEP240621P00135000 | 2024-04-22 10:24AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.34 | 0.00 | - | 2 | 573 | 37.11% |
| PEP240719P00135000 | 2024-04-23 9:41AM EDT | 2024-07-19 | 0.14 | 0.09 | 0.12 | 0.00 | - | 3 | 67 | 25.78% |
| PEP240920P00135000 | 2024-04-23 1:35PM EDT | 2024-09-20 | 0.44 | 0.31 | 0.35 | 0.00 | - | 2 | 373 | 23.39% |
| PEP241018P00135000 | 2024-04-24 10:51AM EDT | 2024-10-18 | 0.52 | 0.43 | 0.48 | -0.06 | -10.34% | 2 | 274 | 22.80% |
| PEP241220P00135000 | 2024-04-19 12:18PM EDT | 2024-12-20 | 1.12 | 0.75 | 0.79 | 0.00 | - | 3 | 83 | 21.78% |
| PEP250117P00135000 | 2024-04-23 10:40AM EDT | 2025-01-17 | 1.18 | 0.88 | 0.95 | 0.00 | - | 6 | 327 | 21.52% |
| PEP250620P00135000 | 2024-04-09 9:33AM EDT | 2025-06-20 | 2.50 | 1.71 | 2.33 | 0.00 | - | 1 | 5 | 21.87% |
| PEP260116P00135000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 3.15 | 2.93 | 3.90 | 0.00 | - | 3 | 159 | 21.22% |
© 2024 Yahoo. All rights reserved.