Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,291.76 +19.04 (+0.58%) Nikkei
38,276.19 +724.03 (+1.93%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,715.28 -401.33 (-0.60%) CMC Crypto 200
1,435.74 +20.98 (+1.48%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00150000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 24.30 | 19.45 | 22.15 | 0.00 | - | 1 | 1 | 119.43% |
| PEP240510C00150000 | 2024-04-03 12:11PM EDT | 2024-05-10 | 21.40 | 21.10 | 22.45 | 0.00 | - | 2 | 1 | 54.49% |
| PEP240517C00150000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 24.15 | 21.05 | 22.75 | 0.00 | - | 1 | 31 | 49.17% |
| PEP240621C00150000 | 2024-04-23 12:54PM EDT | 2024-06-21 | 23.79 | 21.65 | 23.55 | -3.41 | -12.54% | 2 | 245 | 36.37% |
| PEP240719C00150000 | 2024-04-08 11:06AM EDT | 2024-07-19 | 21.88 | 21.10 | 23.35 | 0.00 | - | 8 | 19 | 28.96% |
| PEP240920C00150000 | 2024-04-19 10:04AM EDT | 2024-09-20 | 25.15 | 23.25 | 25.45 | 0.00 | - | 1 | 64 | 29.20% |
| PEP241018C00150000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 29.10 | 23.55 | 25.30 | 0.00 | - | 2 | 15 | 26.37% |
| PEP241220C00150000 | 2024-03-18 9:31AM EDT | 2024-12-20 | 22.50 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 22.90% |
| PEP250117C00150000 | 2024-04-23 12:54PM EDT | 2025-01-17 | 27.43 | 25.25 | 27.50 | -3.87 | -12.36% | 2 | 145 | 26.41% |
| PEP250620C00150000 | 2024-04-17 9:59AM EDT | 2025-06-20 | 27.10 | 26.80 | 31.45 | 0.00 | - | 1 | 2 | 27.65% |
| PEP260116C00150000 | 2024-04-22 11:42AM EDT | 2026-01-16 | 35.95 | 31.00 | 32.35 | 0.00 | - | 1 | 30 | 23.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00150000 | 2024-04-23 2:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 53 | 51.56% |
| PEP240503P00150000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 134 | 34.38% |
| PEP240510P00150000 | 2024-04-23 11:25AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.26 | -0.18 | -78.26% | 4 | 8 | 37.01% |
| PEP240517P00150000 | 2024-04-23 3:43PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 48 | 664 | 24.81% |
| PEP240524P00150000 | 2024-04-23 10:37AM EDT | 2024-05-24 | 0.11 | 0.06 | 0.10 | +0.02 | +22.22% | 2 | 16 | 23.10% |
| PEP240531P00150000 | 2024-04-23 2:24PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.14 | -0.24 | -68.57% | 27 | 4 | 22.07% |
| PEP240621P00150000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.38 | +0.06 | +28.57% | 357 | 2,734 | 21.53% |
| PEP240719P00150000 | 2024-04-23 3:57PM EDT | 2024-07-19 | 0.55 | 0.43 | 0.68 | +0.11 | +25.00% | 1,023 | 1,702 | 20.37% |
| PEP240920P00150000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 1.21 | 1.19 | 1.40 | +0.27 | +28.72% | 22 | 537 | 19.12% |
| PEP241018P00150000 | 2024-04-23 11:26AM EDT | 2024-10-18 | 1.53 | 1.59 | 1.67 | +0.20 | +15.04% | 5 | 52 | 18.60% |
| PEP241220P00150000 | 2024-04-23 3:35PM EDT | 2024-12-20 | 2.33 | 2.33 | 2.75 | +0.39 | +20.10% | 14 | 104 | 19.20% |
| PEP250117P00150000 | 2024-04-23 2:38PM EDT | 2025-01-17 | 2.60 | 2.64 | 2.77 | +0.38 | +17.12% | 35 | 1,453 | 18.22% |
| PEP250321P00150000 | 2024-04-23 10:24AM EDT | 2025-03-21 | 3.50 | 3.35 | 4.00 | -0.30 | -7.89% | 8 | 3 | 19.15% |
| PEP250620P00150000 | 2024-04-15 2:33PM EDT | 2025-06-20 | 5.61 | 4.30 | 5.50 | 0.00 | - | 1 | 23 | 19.72% |
| PEP260116P00150000 | 2024-04-23 2:09PM EDT | 2026-01-16 | 6.10 | 6.15 | 6.55 | +0.41 | +7.21% | 3 | 365 | 17.62% |
© 2024 Yahoo. All rights reserved.