Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.27+2.79 (+1.65%)
At close: 04:00PM EDT
171.47 -0.80 (-0.46%)
Pre-market: 09:26AM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419C001850002024-04-18 10:37AM EDT2024-04-190.010.000.000.00-111,97825.00%
PEP240426C001850002024-04-18 3:21PM EDT2024-04-260.040.000.000.00-3316112.50%
PEP240503C001850002024-04-18 10:17AM EDT2024-05-030.090.000.000.00-7836.25%
PEP240510C001850002024-04-17 1:50PM EDT2024-05-100.120.000.000.00-136.25%
PEP240517C001850002024-04-18 3:48PM EDT2024-05-170.360.000.000.00-471,1896.25%
PEP240524C001850002024-04-17 1:50PM EDT2024-05-240.250.000.000.00-146.25%
PEP240621C001850002024-04-18 3:59PM EDT2024-06-210.910.000.000.00-33,5373.13%
PEP240719C001850002024-04-18 3:27PM EDT2024-07-191.640.000.000.00-1321,7713.13%
PEP240920C001850002024-04-18 3:24PM EDT2024-09-203.000.000.000.00-224943.13%
PEP241018C001850002024-04-18 3:20PM EDT2024-10-183.750.000.000.00-215883.13%
PEP241220C001850002024-04-18 3:02PM EDT2024-12-205.100.000.000.00-112721.56%
PEP250117C001850002024-04-18 3:39PM EDT2025-01-175.960.000.000.00-21,2581.56%
PEP250620C001850002024-04-18 10:04AM EDT2025-06-208.700.000.000.00-16451.56%
PEP260116C001850002024-04-11 10:18AM EDT2026-01-1610.900.000.000.00-11951.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419P001850002024-04-17 2:44PM EDT2024-04-1915.900.000.000.00-830.00%
PEP240517P001850002024-04-12 9:53AM EDT2024-05-1717.850.000.000.00-110.00%
PEP240621P001850002024-04-15 10:56AM EDT2024-06-2117.060.000.000.00-11650.00%
PEP240920P001850002024-04-03 10:49AM EDT2024-09-2015.850.000.000.00-78810.00%
PEP241018P001850002024-02-26 2:16PM EDT2024-10-1818.1512.2014.200.00-9311.36%
PEP241220P001850002024-04-04 10:43AM EDT2024-12-2016.250.000.000.00-160.00%
PEP250117P001850002024-04-03 2:14PM EDT2025-01-1717.000.000.000.00-26680.00%
PEP260116P001850002024-03-18 12:16PM EDT2026-01-1619.5020.2521.950.00-11715.68%