Singapore markets open in 4 hours 42 minutes
Straits Times Index
3,217.41 +10.42 (+0.32%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
27,141.36 +93.63 (+0.35%) CMC Crypto 200
579.66 +0.90 (+0.15%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP231006C00155000 | 2023-09-28 9:52AM EDT | 2023-10-06 | 13.90 | 14.30 | 14.85 | 0.00 | - | 5 | 10 | 50.64% |
| PEP231020C00155000 | 2023-09-28 9:38AM EDT | 2023-10-20 | 14.65 | 14.80 | 15.50 | 0.00 | - | 3 | 18 | 36.46% |
| PEP231117C00155000 | 2023-09-28 3:01PM EDT | 2023-11-17 | 16.30 | 16.10 | 16.50 | 0.00 | - | 16 | 39 | 30.05% |
| PEP240119C00155000 | 2023-09-27 11:35AM EDT | 2024-01-19 | 19.42 | 17.55 | 18.05 | 0.00 | - | 10 | 416 | 25.40% |
| PEP240419C00155000 | 2023-09-12 12:14PM EDT | 2024-04-19 | 28.10 | 20.25 | 20.65 | 0.00 | - | 2 | 7 | 25.14% |
| PEP240621C00155000 | 2023-08-29 10:15AM EDT | 2024-06-21 | 31.50 | 22.20 | 22.60 | 0.00 | - | 10 | 59 | 25.86% |
| PEP250117C00155000 | 2023-09-26 12:19PM EDT | 2025-01-17 | 29.00 | 26.20 | 26.60 | 0.00 | - | 15 | 87 | 25.13% |
| PEP260116C00155000 | 2023-09-28 3:50PM EDT | 2026-01-16 | 31.56 | 30.60 | 32.70 | 0.00 | - | 10 | 26 | 25.44% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP231006P00155000 | 2023-09-29 2:11PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.18 | -0.04 | -57.14% | 1 | 36 | 42.09% |
| PEP231013P00155000 | 2023-09-27 2:15PM EDT | 2023-10-13 | 0.27 | 0.12 | 0.27 | 0.00 | - | 1 | 63 | 31.15% |
| PEP231020P00155000 | 2023-09-28 10:24AM EDT | 2023-10-20 | 0.36 | 0.24 | 0.28 | 0.00 | - | 5 | 884 | 25.34% |
| PEP231027P00155000 | 2023-09-29 3:26PM EDT | 2023-10-27 | 0.40 | 0.33 | 0.50 | +0.04 | +11.11% | 2 | 9 | 25.12% |
| PEP231103P00155000 | 2023-09-28 12:42PM EDT | 2023-11-03 | 0.57 | 0.44 | 0.54 | 0.00 | - | 2 | 8 | 22.85% |
| PEP231110P00155000 | 2023-09-29 10:37AM EDT | 2023-11-10 | 0.61 | 0.59 | 0.69 | -0.12 | -16.44% | 3 | 5 | 22.29% |
| PEP231117P00155000 | 2023-09-29 3:50PM EDT | 2023-11-17 | 0.77 | 0.75 | 0.82 | -0.12 | -13.48% | 29 | 355 | 21.69% |
| PEP240119P00155000 | 2023-09-29 3:22PM EDT | 2024-01-19 | 2.00 | 1.92 | 2.01 | -0.03 | -1.48% | 58 | 2,047 | 19.58% |
| PEP240419P00155000 | 2023-09-29 2:12PM EDT | 2024-04-19 | 3.85 | 3.55 | 3.75 | +0.15 | +4.05% | 21 | 365 | 19.20% |
| PEP240621P00155000 | 2023-09-29 3:47PM EDT | 2024-06-21 | 4.75 | 4.60 | 4.85 | -0.10 | -2.06% | 11 | 299 | 19.14% |
| PEP250117P00155000 | 2023-09-28 3:27PM EDT | 2025-01-17 | 7.30 | 7.20 | 7.95 | 0.00 | - | 508 | 2,130 | 19.03% |
| PEP260116P00155000 | 2023-09-27 11:28AM EDT | 2026-01-16 | 9.80 | 8.65 | 10.70 | 0.00 | - | 1 | 186 | 17.35% |
© 2023 Yahoo. All rights reserved.
