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
168.28 +0.18 (+0.11%)
After hours: 06:19PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240412C001550002024-04-11 1:33PM EDT2024-04-1213.7012.1015.000.00-11118.65%
PEP240419C001550002024-04-11 1:33PM EDT2024-04-1913.8613.0514.450.00-131459.13%
PEP240426C001550002024-03-26 10:13AM EDT2024-04-2618.0013.5013.900.00-1236.13%
PEP240503C001550002024-04-11 9:55AM EDT2024-05-0315.3013.7514.10+15.30--232.08%
PEP240510C001550002024-04-11 11:13AM EDT2024-05-1014.0014.0014.30+14.00--129.76%
PEP240517C001550002024-04-11 3:36PM EDT2024-05-1715.0014.3015.550.00-22021235.49%
PEP240524C001550002024-04-12 10:31AM EDT2024-05-2414.4714.2015.90+0.04+0.28%150034.51%
PEP240621C001550002024-04-11 2:09PM EDT2024-06-2116.3015.1016.750.00-414830.54%
PEP240719C001550002024-04-10 1:41PM EDT2024-07-1916.0015.7517.000.00-26126.75%
PEP240920C001550002024-03-28 9:43AM EDT2024-09-2023.4317.5518.750.00-113725.60%
PEP241018C001550002024-04-01 11:10AM EDT2024-10-1822.3418.1518.400.00-11222.79%
PEP241220C001550002024-03-27 12:54PM EDT2024-12-2023.8919.7520.100.00-3523.28%
PEP250117C001550002024-04-11 12:52PM EDT2025-01-1720.1820.2521.000.00-218023.82%
PEP260116C001550002024-04-04 1:47PM EDT2026-01-1628.0025.8526.700.00-123622.79%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240412P001550002024-04-05 10:31AM EDT2024-04-120.030.000.010.00-13256.25%
PEP240419P001550002024-04-12 3:40PM EDT2024-04-190.040.030.04+0.01+33.33%152,22325.98%
PEP240426P001550002024-04-12 1:02PM EDT2024-04-260.230.200.23+0.08+53.33%526026.07%
PEP240503P001550002024-04-10 9:57AM EDT2024-05-030.300.170.340.00-12423.56%
PEP240510P001550002024-04-12 12:34PM EDT2024-05-100.390.370.420.00-1221.63%
PEP240517P001550002024-04-12 3:53PM EDT2024-05-170.530.500.54+0.12+29.27%601,69320.78%
PEP240524P001550002024-04-10 2:00PM EDT2024-05-240.550.580.650.00-12620.04%
PEP240621P001550002024-04-12 2:19PM EDT2024-06-211.241.191.25+0.22+21.57%471,97419.30%
PEP240719P001550002024-04-12 1:19PM EDT2024-07-191.851.731.80+0.40+27.59%2776318.79%
PEP240920P001550002024-04-11 3:59PM EDT2024-09-202.892.842.93+0.28+10.73%959318.17%
PEP241018P001550002024-04-12 2:59PM EDT2024-10-183.353.303.40+0.25+8.06%4849518.03%
PEP241220P001550002024-04-12 10:50AM EDT2024-12-204.324.354.50+0.17+4.10%16918.06%
PEP250117P001550002024-04-10 1:25PM EDT2025-01-174.354.704.850.00-22,48617.85%
PEP250620P001550002024-04-12 1:07PM EDT2025-06-206.806.556.75+0.55+8.80%32717.38%
PEP260116P001550002024-04-10 10:28AM EDT2026-01-168.408.558.750.00-732316.82%