Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.10-0.26 (-0.15%)
At close: 04:00PM EDT
168.25 +0.15 (+0.09%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419C001450002024-03-22 3:50PM EDT2024-04-1928.0023.0524.400.00-212383.06%
PEP240510C001450002024-04-10 10:34AM EDT2024-05-1024.3622.1525.25+24.36--1156.54%
PEP240517C001450002024-03-15 12:42PM EDT2024-05-1721.3522.0525.500.00--352.44%
PEP240621C001450002024-03-26 11:29AM EDT2024-06-2129.0023.0025.850.00-153038.76%
PEP240719C001450002024-04-01 9:30AM EDT2024-07-1932.3024.6026.850.00-1037.07%
PEP240920C001450002024-03-27 10:00AM EDT2024-09-2032.1926.0027.300.00-262730.32%
PEP241018C001450002024-03-20 12:42PM EDT2024-10-1830.2726.4026.650.00-15726.01%
PEP250117C001450002024-04-03 10:28AM EDT2025-01-1729.7627.9529.400.00-13827.80%
PEP250620C001450002024-03-18 1:21PM EDT2025-06-2033.4030.4530.850.00-2224.86%
PEP260116C001450002024-04-10 10:21AM EDT2026-01-1633.3632.8033.550.00-13224.14%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419P001450002024-04-05 1:12PM EDT2024-04-190.010.000.100.00-11,09152.34%
PEP240426P001450002024-04-02 3:44PM EDT2024-04-260.050.030.070.00-1237.21%
PEP240510P001450002024-04-03 10:58AM EDT2024-05-100.110.070.190.00-3330.42%
PEP240517P001450002024-04-12 12:09PM EDT2024-05-170.140.140.17+0.01+7.69%18126.56%
PEP240524P001450002024-04-12 1:10PM EDT2024-05-240.260.180.600.00-1231.45%
PEP240621P001450002024-04-12 10:28AM EDT2024-06-210.410.370.47+0.02+5.13%51,02722.89%
PEP240719P001450002024-04-10 1:12PM EDT2024-07-190.650.710.760.00-113621.72%
PEP240920P001450002024-04-12 2:30PM EDT2024-09-201.441.411.48+0.14+10.77%135220.49%
PEP241018P001450002024-04-12 10:36AM EDT2024-10-181.721.601.79+0.04+2.38%11,03720.12%
PEP241220P001450002024-04-08 12:47PM EDT2024-12-202.222.492.580.00-21419.84%
PEP250117P001450002024-04-08 12:39PM EDT2025-01-172.462.762.890.00-12,95419.66%
PEP250620P001450002024-04-10 11:33AM EDT2025-06-204.154.255.700.00-427921.26%
PEP260116P001450002024-04-04 11:17AM EDT2026-01-165.406.006.200.00-117018.19%