Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,044.45 -2,412.19 (-3.63%) CMC Crypto 200
1,365.68 -16.89 (-1.22%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00175000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2,223 | 0 | 0.00% |
| PEP240503C00175000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 2.99 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| PEP240510C00175000 | 2024-04-24 3:05PM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| PEP240517C00175000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.00% |
| PEP240524C00175000 | 2024-04-24 2:54PM EDT | 2024-05-24 | 4.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PEP240531C00175000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 5.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PEP240621C00175000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 5.91 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| PEP240719C00175000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| PEP240920C00175000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| PEP241018C00175000 | 2024-04-24 3:32PM EDT | 2024-10-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| PEP241220C00175000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP250117C00175000 | 2024-04-24 3:36PM EDT | 2025-01-17 | 12.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PEP250321C00175000 | 2024-04-24 10:03AM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PEP250620C00175000 | 2024-04-24 3:48PM EDT | 2025-06-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP260116C00175000 | 2024-04-24 10:33AM EDT | 2026-01-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,136 | 0 | 6.25% |
| PEP240503P00175000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.71 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 3.13% |
| PEP240510P00175000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| PEP240517P00175000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| PEP240524P00175000 | 2024-04-24 2:21PM EDT | 2024-05-24 | 1.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| PEP240531P00175000 | 2024-04-24 3:40PM EDT | 2024-05-31 | 1.93 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| PEP240621P00175000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| PEP240719P00175000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 3.82 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.78% |
| PEP240920P00175000 | 2024-04-24 3:36PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| PEP241018P00175000 | 2024-04-23 1:28PM EDT | 2024-10-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| PEP241220P00175000 | 2024-04-24 3:50PM EDT | 2024-12-20 | 7.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| PEP250117P00175000 | 2024-04-24 3:41PM EDT | 2025-01-17 | 7.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| PEP250620P00175000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PEP260116P00175000 | 2024-04-24 12:56PM EDT | 2026-01-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.