Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,189.25 +8.51 (+0.16%) Dow
38,949.31 +97.04 (+0.25%) Nasdaq
16,347.68 -1.57 (-0.01%) Bitcoin USD
63,326.54 -702.93 (-1.10%) CMC Crypto 200
1,314.14 -50.99 (-3.74%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510C00160000 | 2024-05-06 3:12PM EDT | 2024-05-10 | 15.65 | 16.00 | 18.60 | 0.00 | - | 2 | 9 | 62.01% |
| PEP240517C00160000 | 2024-05-06 11:20AM EDT | 2024-05-17 | 16.09 | 17.15 | 17.80 | 0.00 | - | 2 | 603 | 48.24% |
| PEP240621C00160000 | 2024-05-06 11:43AM EDT | 2024-06-21 | 16.12 | 18.05 | 19.10 | 0.00 | - | 2 | 399 | 32.76% |
| PEP240719C00160000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 17.00 | 17.95 | 18.70 | 0.00 | - | 1 | 122 | 23.83% |
| PEP240920C00160000 | 2024-04-25 11:40AM EDT | 2024-09-20 | 20.70 | 20.10 | 20.85 | 0.00 | - | 8 | 32 | 24.68% |
| PEP241018C00160000 | 2024-05-01 3:12PM EDT | 2024-10-18 | 19.80 | 20.40 | 20.95 | 0.00 | - | 2 | 24 | 22.76% |
| PEP241220C00160000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 15.70 | 21.90 | 22.85 | 0.00 | - | 7 | 93 | 23.65% |
| PEP250117C00160000 | 2024-05-07 9:40AM EDT | 2025-01-17 | 22.50 | 22.00 | 23.15 | +1.05 | +4.90% | 2 | 557 | 22.94% |
| PEP250620C00160000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 23.50 | 23.65 | 26.40 | 0.00 | - | 1 | 3 | 23.24% |
| PEP260116C00160000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 28.00 | 28.60 | 29.25 | 0.00 | - | 1 | 203 | 22.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240510P00160000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 167 | 57.23% |
| PEP240517P00160000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.04 | +0.01 | +20.00% | 2 | 1,645 | 26.76% |
| PEP240524P00160000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.09 | 0.00 | - | 100 | 123 | 23.58% |
| PEP240531P00160000 | 2024-05-02 2:50PM EDT | 2024-05-31 | 0.27 | 0.05 | 0.32 | 0.00 | - | 12 | 47 | 25.54% |
| PEP240607P00160000 | 2024-05-02 12:01PM EDT | 2024-06-07 | 0.24 | 0.04 | 0.43 | 0.00 | - | 2 | 4 | 24.17% |
| PEP240614P00160000 | 2024-05-06 12:57PM EDT | 2024-06-14 | 0.32 | 0.09 | 0.73 | 0.00 | - | 1 | 5 | 25.15% |
| PEP240621P00160000 | 2024-05-07 9:41AM EDT | 2024-06-21 | 0.24 | 0.19 | 0.25 | -0.08 | -25.00% | 12 | 5,141 | 17.85% |
| PEP240719P00160000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 0.73 | 0.47 | 0.54 | 0.00 | - | 20 | 1,542 | 16.83% |
| PEP240920P00160000 | 2024-05-06 11:36AM EDT | 2024-09-20 | 1.67 | 1.28 | 1.35 | 0.00 | - | 9 | 663 | 16.24% |
| PEP241018P00160000 | 2024-05-06 11:07AM EDT | 2024-10-18 | 2.04 | 1.68 | 1.75 | 0.00 | - | 2 | 289 | 16.22% |
| PEP241220P00160000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 3.03 | 2.62 | 2.83 | 0.00 | - | 1 | 789 | 16.71% |
| PEP250117P00160000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 3.50 | 2.80 | 3.05 | 0.00 | - | 1 | 1,193 | 16.29% |
| PEP250321P00160000 | 2024-05-06 10:21AM EDT | 2025-03-21 | 4.30 | 3.70 | 3.95 | 0.00 | - | 1 | 192 | 16.43% |
| PEP250620P00160000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 5.40 | 4.10 | 5.20 | 0.00 | - | 241 | 295 | 16.62% |
| PEP260116P00160000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 7.45 | 6.95 | 8.15 | 0.00 | - | 1 | 162 | 17.37% |
© 2024 Yahoo. All rights reserved.