Singapore markets open in 7 hours 17 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,180.70 -7.00 (-0.13%) Dow
38,972.90 +88.64 (+0.23%) Nasdaq
16,278.03 -54.53 (-0.33%) Bitcoin USD
62,482.66 -964.13 (-1.52%) CMC Crypto 200
1,326.67 +31.99 (+2.47%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00155000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 21.10 | 23.00 | 23.25 | 0.00 | - | 1 | 17 | 93.36% |
| PEP240517C00155000 | 2024-04-25 10:29AM EDT | 2024-05-17 | 22.00 | 23.25 | 23.70 | 0.00 | - | 1 | 211 | 60.74% |
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 23.30 | 24.10 | 0.00 | - | 150 | 100 | 50.34% |
| PEP240621C00155000 | 2024-05-08 11:19AM EDT | 2024-06-21 | 23.90 | 22.50 | 24.00 | +2.00 | +9.13% | 5 | 136 | 33.62% |
| PEP240719C00155000 | 2024-05-07 2:51PM EDT | 2024-07-19 | 23.38 | 23.70 | 24.00 | 0.00 | - | 2 | 58 | 26.39% |
| PEP240920C00155000 | 2024-04-24 12:02PM EDT | 2024-09-20 | 23.96 | 24.35 | 25.30 | 0.00 | - | 16 | 133 | 24.77% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 2024-10-18 | 22.34 | 23.15 | 24.60 | 0.00 | - | 1 | 12 | 20.04% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 24.35 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 25.09% |
| PEP250117C00155000 | 2024-05-07 10:10AM EDT | 2025-01-17 | 26.54 | 27.00 | 27.55 | 0.00 | - | 6 | 179 | 23.67% |
| PEP250620C00155000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 25.62 | 29.85 | 30.30 | 0.00 | - | - | 1 | 23.46% |
| PEP260116C00155000 | 2024-05-08 10:20AM EDT | 2026-01-16 | 33.20 | 32.50 | 33.20 | +1.38 | +4.34% | 28 | 164 | 22.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00155000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.38 | 0.00 | - | 2 | 32 | 84.96% |
| PEP240517P00155000 | 2024-05-08 9:41AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.35 | -0.01 | -50.00% | 2 | 1,533 | 52.44% |
| PEP240524P00155000 | 2024-04-29 11:06AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.39 | 0.00 | - | 2 | 16 | 41.21% |
| PEP240531P00155000 | 2024-05-08 1:28PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.41 | +0.01 | +14.29% | 2 | 11 | 35.06% |
| PEP240607P00155000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 0.47 | 0.01 | 0.11 | 0.00 | - | - | 1 | 24.02% |
| PEP240621P00155000 | 2024-05-08 1:14PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 6 | 1,954 | 20.51% |
| PEP240719P00155000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 0.32 | 0.24 | 0.37 | 0.00 | - | 4 | 797 | 19.65% |
| PEP240920P00155000 | 2024-05-08 12:02PM EDT | 2024-09-20 | 0.83 | 0.81 | 0.86 | -0.08 | -8.79% | 3 | 653 | 17.66% |
| PEP241018P00155000 | 2024-05-07 3:48PM EDT | 2024-10-18 | 1.16 | 1.11 | 1.19 | 0.00 | - | 174 | 806 | 17.64% |
| PEP241220P00155000 | 2024-05-08 11:31AM EDT | 2024-12-20 | 1.84 | 1.80 | 1.91 | -0.06 | -3.16% | 3 | 372 | 17.46% |
| PEP250117P00155000 | 2024-05-08 9:56AM EDT | 2025-01-17 | 2.15 | 2.06 | 2.18 | -0.13 | -5.70% | 17 | 2,484 | 17.26% |
| PEP250321P00155000 | 2024-05-02 11:00AM EDT | 2025-03-21 | 3.10 | 2.76 | 2.93 | 0.00 | - | 3 | 15 | 17.28% |
| PEP250620P00155000 | 2024-05-06 1:01PM EDT | 2025-06-20 | 4.30 | 3.75 | 3.90 | 0.00 | - | 1 | 25 | 17.16% |
| PEP260116P00155000 | 2024-05-02 2:31PM EDT | 2026-01-16 | 6.35 | 5.70 | 6.60 | 0.00 | - | 5 | 321 | 17.88% |
© 2024 Yahoo. All rights reserved.