Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.22-5.24 (-2.97%)
At close: 04:00PM EDT
171.18 -0.04 (-0.02%)
Pre-market: 05:57AM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240426C001950002024-03-28 12:23PM EDT2024-04-260.060.000.000.00-1025.00%
PEP240510C001950002024-04-22 9:30AM EDT2024-05-100.070.000.000.00-1012.50%
PEP240517C001950002024-04-22 2:07PM EDT2024-05-170.070.000.000.00-1012.50%
PEP240524C001950002024-04-23 10:41AM EDT2024-05-240.050.000.000.00-3012.50%
PEP240531C001950002024-04-19 11:15AM EDT2024-05-310.080.000.000.00-6006.25%
PEP240621C001950002024-04-23 12:15PM EDT2024-06-210.060.000.000.00-2706.25%
PEP240719C001950002024-04-23 3:27PM EDT2024-07-190.200.000.000.00-806.25%
PEP240920C001950002024-04-23 11:18AM EDT2024-09-200.940.000.000.00-603.13%
PEP241018C001950002024-04-22 11:56AM EDT2024-10-182.120.000.000.00-203.13%
PEP241220C001950002024-04-23 3:33PM EDT2024-12-202.120.000.000.00-403.13%
PEP250117C001950002024-04-23 3:41PM EDT2025-01-172.560.000.000.00-903.13%
PEP250321C001950002024-04-18 2:53PM EDT2025-03-213.890.000.000.00--03.13%
PEP250620C001950002024-04-23 10:01AM EDT2025-06-205.050.000.000.00-103.13%
PEP260116C001950002024-04-22 12:01PM EDT2026-01-1610.300.000.000.00-501.56%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240517P001950002024-04-17 3:53PM EDT2024-05-1725.150.000.000.00--00.00%
PEP240621P001950002024-04-23 10:23AM EDT2024-06-2124.400.000.000.00-300.00%
PEP240719P001950002024-03-05 4:11PM EDT2024-07-1932.9423.4527.100.00-3032.36%
PEP240920P001950002024-03-15 3:02PM EDT2024-09-2029.6225.0528.950.00-375029.90%
PEP241018P001950002024-03-04 11:29AM EDT2024-10-1829.9923.2526.700.00-1021.51%
PEP250117P001950002024-03-15 3:02PM EDT2025-01-1731.6525.1527.300.00-3206518.87%
PEP260116P001950002024-04-19 10:20AM EDT2026-01-1625.640.000.000.00-3000.00%