Singapore markets open in 3 hours 21 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,378.62 -128.58 (-0.19%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00180000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.99 | -99.00% | 872 | 2,239 | 23.05% |
| PEP240503C00180000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.08 | -1.31 | -94.93% | 463 | 276 | 16.41% |
| PEP240510C00180000 | 2024-04-23 3:02PM EDT | 2024-05-10 | 0.18 | 0.02 | 0.19 | -1.56 | -89.66% | 221 | 174 | 15.38% |
| PEP240517C00180000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 0.32 | 0.28 | 0.38 | -1.71 | -84.24% | 340 | 3,837 | 15.58% |
| PEP240524C00180000 | 2024-04-23 3:35PM EDT | 2024-05-24 | 0.54 | 0.26 | 0.52 | -1.86 | -77.50% | 20 | 258 | 15.11% |
| PEP240531C00180000 | 2024-04-23 3:22PM EDT | 2024-05-31 | 0.68 | 0.33 | 0.88 | -1.99 | -74.53% | 13 | 65 | 16.33% |
| PEP240621C00180000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.01 | 0.97 | 1.03 | -2.15 | -68.04% | 1,018 | 3,522 | 13.97% |
| PEP240719C00180000 | 2024-04-23 3:57PM EDT | 2024-07-19 | 1.91 | 1.81 | 1.98 | -2.46 | -56.29% | 1,178 | 2,320 | 15.24% |
| PEP240920C00180000 | 2024-04-23 2:26PM EDT | 2024-09-20 | 4.35 | 3.65 | 3.80 | -2.07 | -32.24% | 281 | 752 | 16.37% |
| PEP241018C00180000 | 2024-04-23 11:56AM EDT | 2024-10-18 | 5.10 | 4.55 | 4.75 | -2.20 | -30.14% | 21 | 225 | 17.17% |
| PEP241220C00180000 | 2024-04-23 12:32PM EDT | 2024-12-20 | 6.95 | 6.05 | 6.60 | -2.35 | -25.27% | 6 | 234 | 18.26% |
| PEP250117C00180000 | 2024-04-23 3:29PM EDT | 2025-01-17 | 7.10 | 6.65 | 7.15 | -2.90 | -29.00% | 267 | 2,721 | 18.25% |
| PEP250321C00180000 | 2024-04-23 3:29PM EDT | 2025-03-21 | 8.60 | 7.40 | 8.85 | -1.80 | -17.31% | 14 | 12 | 19.09% |
| PEP250620C00180000 | 2024-04-23 9:47AM EDT | 2025-06-20 | 11.01 | 10.00 | 11.45 | -2.07 | -15.83% | 1 | 57 | 20.49% |
| PEP260116C00180000 | 2024-04-23 10:40AM EDT | 2026-01-16 | 14.65 | 13.00 | 16.35 | -3.00 | -17.00% | 4 | 184 | 22.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00180000 | 2024-04-23 2:03PM EDT | 2024-04-26 | 7.25 | 8.15 | 9.15 | +2.79 | +62.56% | 4 | 26 | 38.67% |
| PEP240503P00180000 | 2024-04-23 2:03PM EDT | 2024-05-03 | 7.25 | 7.65 | 10.00 | +3.00 | +70.59% | 4 | 28 | 34.89% |
| PEP240510P00180000 | 2024-04-19 10:13AM EDT | 2024-05-10 | 8.37 | 7.75 | 9.50 | 0.00 | - | 1 | 1 | 22.41% |
| PEP240517P00180000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 5.72 | 7.65 | 10.00 | +0.68 | +13.49% | 2 | 121 | 23.15% |
| PEP240524P00180000 | 2024-04-23 1:10PM EDT | 2024-05-24 | 7.25 | 7.60 | 10.00 | +1.80 | +33.03% | 15 | 10 | 20.46% |
| PEP240621P00180000 | 2024-04-23 11:42AM EDT | 2024-06-21 | 8.70 | 9.00 | 10.00 | +2.33 | +36.58% | 1 | 215 | 14.94% |
| PEP240719P00180000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 7.82 | 9.30 | 10.55 | +1.12 | +16.72% | 1 | 33 | 14.48% |
| PEP240920P00180000 | 2024-04-22 1:40PM EDT | 2024-09-20 | 8.20 | 10.15 | 12.15 | 0.00 | - | 26 | 135 | 15.31% |
| PEP241018P00180000 | 2024-04-22 3:49PM EDT | 2024-10-18 | 8.94 | 11.20 | 12.80 | 0.00 | - | 19 | 39 | 15.55% |
| PEP241220P00180000 | 2024-04-04 2:23PM EDT | 2024-12-20 | 13.15 | 12.30 | 13.45 | 0.00 | - | 8 | 19 | 14.64% |
| PEP250117P00180000 | 2024-04-23 2:47PM EDT | 2025-01-17 | 12.30 | 11.85 | 14.00 | +1.85 | +17.70% | 2 | 2,083 | 14.85% |
| PEP260116P00180000 | 2024-04-23 11:38AM EDT | 2026-01-16 | 16.23 | 16.60 | 18.25 | +0.59 | +3.77% | 1 | 105 | 14.57% |
© 2024 Yahoo. All rights reserved.