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
168.25 +0.15 (+0.09%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419C001650002024-04-12 2:58PM EDT2024-04-193.643.703.90-0.94-20.52%182,10923.19%
PEP240426C001650002024-04-12 3:36PM EDT2024-04-265.004.805.00-0.60-10.71%18325.64%
PEP240503C001650002024-04-12 1:52PM EDT2024-05-035.355.305.50-1.00-15.75%101624.10%
PEP240510C001650002024-04-03 9:59AM EDT2024-05-107.305.705.900.00-1123.06%
PEP240517C001650002024-04-12 1:02PM EDT2024-05-175.906.206.30-0.60-9.23%651,19422.61%
PEP240524C001650002024-04-09 2:03PM EDT2024-05-247.826.506.70+7.82--122.44%
PEP240621C001650002024-04-12 3:52PM EDT2024-06-217.357.307.50-0.65-8.13%12,75920.14%
PEP240719C001650002024-04-11 1:57PM EDT2024-07-198.808.409.400.00-347722.64%
PEP240920C001650002024-04-12 11:01AM EDT2024-09-2010.4210.4010.60-0.10-0.95%130720.39%
PEP241018C001650002024-04-05 2:07PM EDT2024-10-1812.0011.2511.400.00-7723220.50%
PEP241220C001650002024-04-08 3:02PM EDT2024-12-2013.9513.0014.200.00-1129222.87%
PEP250117C001650002024-04-12 2:59PM EDT2025-01-1713.5013.5513.80+0.19+1.43%496221.00%
PEP250620C001650002024-04-02 11:43AM EDT2025-06-2019.6016.8017.150.00-51121.52%
PEP260116C001650002024-04-04 2:25PM EDT2026-01-1621.4419.9520.550.00-124021.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419P001650002024-04-12 3:59PM EDT2024-04-190.500.480.52+0.11+28.21%1,2763,81019.02%
PEP240426P001650002024-04-12 3:55PM EDT2024-04-261.501.421.52+0.28+22.95%11970222.34%
PEP240503P001650002024-04-12 3:25PM EDT2024-05-031.801.741.83+0.18+11.11%25318820.19%
PEP240510P001650002024-04-12 12:51PM EDT2024-05-102.151.972.08+0.53+32.72%85118.86%
PEP240517P001650002024-04-12 3:09PM EDT2024-05-172.312.232.29+0.42+22.22%1192,59617.91%
PEP240524P001650002024-04-11 3:50PM EDT2024-05-242.092.432.530.00-82017.45%
PEP240531P001650002024-04-12 12:32PM EDT2024-05-312.651.492.710.00-1116.91%
PEP240621P001650002024-04-12 2:17PM EDT2024-06-213.533.503.65+0.40+12.78%243,17817.49%
PEP240719P001650002024-04-12 2:21PM EDT2024-07-194.404.304.40+0.40+10.00%271,17617.00%
PEP240920P001650002024-04-12 3:22PM EDT2024-09-205.785.655.80+0.68+13.33%12142916.49%
PEP241018P001650002024-04-12 1:39PM EDT2024-10-186.506.206.35+0.85+15.04%715416.38%
PEP241220P001650002024-04-11 10:03AM EDT2024-12-206.707.357.550.00-25216.39%
PEP250117P001650002024-04-12 12:47PM EDT2025-01-177.957.757.95+0.70+9.66%1011,06616.24%
PEP250620P001650002024-04-03 3:36PM EDT2025-06-208.889.7010.000.00-121315.90%
PEP260116P001650002024-04-12 2:58PM EDT2026-01-1612.0511.8512.10+1.10+10.05%220315.46%