Singapore markets open in 4 hours 28 minutes
Straits Times Index
3,217.41 +10.42 (+0.32%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
27,122.24 +83.51 (+0.31%) CMC Crypto 200
579.66 +0.90 (+0.15%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP231006C00195000 | 2023-09-14 2:35PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 4 | 53.32% |
| PEP231013C00195000 | 2023-09-22 3:26PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 1 | 39.65% |
| PEP231020C00195000 | 2023-09-29 3:27PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 36 | 4,547 | 25.98% |
| PEP231027C00195000 | 2023-09-14 2:59PM EDT | 2023-10-27 | 0.22 | 0.00 | 0.18 | 0.00 | - | - | 6 | 28.13% |
| PEP231117C00195000 | 2023-09-29 2:57PM EDT | 2023-11-17 | 0.07 | 0.04 | 0.09 | -0.03 | -30.00% | 8 | 875 | 18.85% |
| PEP240119C00195000 | 2023-09-29 3:30PM EDT | 2024-01-19 | 0.34 | 0.33 | 0.38 | -0.06 | -15.00% | 34 | 3,677 | 16.00% |
| PEP240419C00195000 | 2023-09-29 12:54PM EDT | 2024-04-19 | 1.34 | 1.45 | 1.53 | -0.23 | -14.65% | 7 | 197 | 16.96% |
| PEP240621C00195000 | 2023-09-29 2:41PM EDT | 2024-06-21 | 2.32 | 2.37 | 2.51 | -0.24 | -9.38% | 7 | 1,165 | 17.49% |
| PEP250117C00195000 | 2023-09-28 2:28PM EDT | 2025-01-17 | 6.20 | 5.90 | 6.15 | 0.00 | - | 48 | 445 | 19.04% |
| PEP260116C00195000 | 2023-09-28 9:41AM EDT | 2026-01-16 | 11.05 | 9.65 | 11.60 | 0.00 | - | 1 | 9 | 20.12% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP231013P00195000 | 2023-09-25 10:17AM EDT | 2023-10-13 | 20.95 | 24.95 | 26.00 | 0.00 | - | 2 | 0 | 48.29% |
| PEP231020P00195000 | 2023-09-29 3:10PM EDT | 2023-10-20 | 26.10 | 24.65 | 25.95 | +0.50 | +1.95% | 188 | 40 | 37.94% |
| PEP231027P00195000 | 2023-09-27 2:04PM EDT | 2023-10-27 | 25.70 | 25.10 | 26.45 | 0.00 | - | 33 | 0 | 39.72% |
| PEP231117P00195000 | 2023-09-21 10:46AM EDT | 2023-11-17 | 18.32 | 25.00 | 26.10 | 0.00 | - | 1 | 0 | 26.33% |
| PEP240119P00195000 | 2023-09-28 3:19PM EDT | 2024-01-19 | 25.40 | 24.25 | 26.25 | 0.00 | - | 60 | 48 | 18.37% |
| PEP240419P00195000 | 2023-09-29 9:39AM EDT | 2024-04-19 | 24.70 | 24.05 | 26.50 | +5.40 | +27.98% | 4 | 22 | 14.77% |
| PEP240621P00195000 | 2023-09-20 10:48AM EDT | 2024-06-21 | 17.45 | 25.20 | 26.10 | 0.00 | - | 2 | 194 | 11.26% |
| PEP250117P00195000 | 2023-09-20 11:01AM EDT | 2025-01-17 | 19.40 | 26.30 | 27.10 | 0.00 | - | 17 | 318 | 11.13% |
© 2023 Yahoo. All rights reserved.
