Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,020.03 -713.94 (-1.10%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00170000 | 2024-04-26 1:28PM EDT | 2024-04-26 | 6.12 | 6.00 | 6.40 | -1.38 | -18.40% | 79 | 971 | 0.00% |
| PEP240503C00170000 | 2024-04-26 1:28PM EDT | 2024-05-03 | 6.40 | 6.50 | 6.75 | -0.40 | -5.88% | 28 | 558 | 19.87% |
| PEP240510C00170000 | 2024-04-26 11:59AM EDT | 2024-05-10 | 7.15 | 6.90 | 7.15 | +0.15 | +2.14% | 1 | 140 | 19.70% |
| PEP240517C00170000 | 2024-04-26 1:40PM EDT | 2024-05-17 | 7.43 | 7.30 | 7.50 | -1.08 | -13.04% | 14 | 1,169 | 19.26% |
| PEP240524C00170000 | 2024-04-26 10:02AM EDT | 2024-05-24 | 9.50 | 7.65 | 7.85 | +0.27 | +2.93% | 1 | 67 | 19.14% |
| PEP240531C00170000 | 2024-04-26 1:39PM EDT | 2024-05-31 | 8.20 | 8.05 | 8.20 | +0.29 | +3.67% | 2 | 24 | 19.18% |
| PEP240621C00170000 | 2024-04-26 11:27AM EDT | 2024-06-21 | 8.52 | 8.45 | 8.65 | -1.24 | -12.70% | 8 | 3,581 | 17.20% |
| PEP240719C00170000 | 2024-04-26 12:32PM EDT | 2024-07-19 | 9.67 | 9.55 | 9.75 | +0.02 | +0.21% | 1 | 1,837 | 17.80% |
| PEP240920C00170000 | 2024-04-25 11:40AM EDT | 2024-09-20 | 12.65 | 11.65 | 11.95 | 0.00 | - | 9 | 523 | 18.85% |
| PEP241018C00170000 | 2024-04-25 9:32AM EDT | 2024-10-18 | 14.50 | 12.45 | 12.80 | 0.00 | - | 1 | 513 | 19.14% |
| PEP241220C00170000 | 2024-04-24 10:16AM EDT | 2024-12-20 | 15.40 | 14.45 | 14.70 | +3.20 | +26.23% | 1 | 268 | 19.94% |
| PEP250117C00170000 | 2024-04-26 1:10PM EDT | 2025-01-17 | 15.05 | 15.00 | 15.30 | -0.46 | -2.97% | 5 | 2,340 | 19.91% |
| PEP250620C00170000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 18.80 | 17.65 | 18.95 | 0.00 | - | 1 | 118 | 20.89% |
| PEP260116C00170000 | 2024-04-26 10:14AM EDT | 2026-01-16 | 23.00 | 22.25 | 22.70 | +0.40 | +1.77% | 1 | 199 | 21.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00170000 | 2024-04-26 10:25AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 2,965 | 31.25% |
| PEP240503P00170000 | 2024-04-26 1:23PM EDT | 2024-05-03 | 0.13 | 0.10 | 0.13 | -0.07 | -35.00% | 26 | 611 | 16.99% |
| PEP240510P00170000 | 2024-04-26 12:27PM EDT | 2024-05-10 | 0.31 | 0.29 | 0.31 | +0.06 | +24.00% | 26 | 148 | 15.53% |
| PEP240517P00170000 | 2024-04-26 10:50AM EDT | 2024-05-17 | 0.49 | 0.48 | 0.52 | -0.04 | -7.55% | 12 | 3,108 | 15.09% |
| PEP240524P00170000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 0.70 | 0.66 | 0.72 | -0.10 | -12.50% | 15 | 218 | 14.76% |
| PEP240531P00170000 | 2024-04-26 1:11PM EDT | 2024-05-31 | 0.88 | 0.82 | 0.88 | -0.02 | -2.22% | 38 | 201 | 14.32% |
| PEP240621P00170000 | 2024-04-26 12:41PM EDT | 2024-06-21 | 1.75 | 1.67 | 1.70 | +0.02 | +1.16% | 105 | 3,613 | 15.27% |
| PEP240719P00170000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 2.53 | 2.44 | 2.49 | -0.01 | -0.39% | 20 | 1,189 | 15.28% |
| PEP240920P00170000 | 2024-04-26 9:34AM EDT | 2024-09-20 | 3.75 | 3.85 | 4.00 | 0.00 | - | 2 | 795 | 15.38% |
| PEP241018P00170000 | 2024-04-26 10:58AM EDT | 2024-10-18 | 4.45 | 4.45 | 4.55 | +0.15 | +3.49% | 8 | 239 | 15.33% |
| PEP241220P00170000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 5.45 | 5.60 | 5.75 | 0.00 | - | 10 | 258 | 15.42% |
| PEP250117P00170000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 6.55 | 5.95 | 6.20 | +0.80 | +13.91% | 1 | 2,000 | 15.39% |
| PEP250620P00170000 | 2024-04-24 3:41PM EDT | 2025-06-20 | 7.86 | 8.10 | 8.40 | 0.00 | - | 1 | 38 | 15.33% |
| PEP260116P00170000 | 2024-04-25 10:41AM EDT | 2026-01-16 | 9.76 | 10.20 | 10.70 | 0.00 | - | 2 | 149 | 15.13% |
© 2024 Yahoo. All rights reserved.