Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,347.18 +720.86 (+1.13%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00200000 | 2024-04-04 3:03PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 522 | 90.63% |
| PEP240517C00200000 | 2024-04-01 1:55PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 22 | 37 | 21.88% |
| PEP240621C00200000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.13 | +0.03 | +33.33% | 757 | 1,640 | 16.99% |
| PEP240719C00200000 | 2024-04-12 1:51PM EDT | 2024-07-19 | 0.15 | 0.26 | 0.31 | 0.00 | - | 28 | 243 | 16.58% |
| PEP240920C00200000 | 2024-04-12 2:51PM EDT | 2024-09-20 | 0.59 | 0.75 | 0.81 | +0.15 | +34.09% | 1 | 744 | 15.88% |
| PEP241018C00200000 | 2024-04-18 3:47PM EDT | 2024-10-18 | 1.01 | 1.06 | 1.19 | 0.00 | - | 4 | 3,945 | 16.23% |
| PEP241220C00200000 | 2024-04-19 11:06AM EDT | 2024-12-20 | 1.70 | 1.98 | 2.23 | +0.20 | +13.33% | 5 | 618 | 17.08% |
| PEP250117C00200000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 2.30 | 2.35 | 2.50 | +0.45 | +24.32% | 17 | 3,196 | 16.85% |
| PEP250620C00200000 | 2024-04-19 12:19PM EDT | 2025-06-20 | 4.45 | 4.80 | 5.00 | +0.65 | +17.11% | 15 | 431 | 17.85% |
| PEP260116C00200000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 7.90 | 7.85 | 8.10 | +0.60 | +8.22% | 4 | 1,152 | 18.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00200000 | 2024-04-01 11:18AM EDT | 2024-04-19 | 26.25 | 23.90 | 27.90 | 0.00 | - | 2 | 0 | 110.94% |
| PEP240517P00200000 | 2024-03-26 3:36PM EDT | 2024-05-17 | 27.65 | 23.60 | 28.25 | 0.00 | - | 2 | 0 | 50.93% |
| PEP240621P00200000 | 2023-11-16 12:25PM EDT | 2024-06-21 | 32.90 | 31.30 | 33.40 | 0.00 | - | 1 | 0 | 52.17% |
| PEP240719P00200000 | 2024-04-01 11:18AM EDT | 2024-07-19 | 26.42 | 23.65 | 28.30 | 0.00 | - | - | 2 | 28.82% |
| PEP240920P00200000 | 2024-03-14 2:28PM EDT | 2024-09-20 | 34.65 | 30.05 | 33.95 | 0.00 | - | 100 | 0 | 37.51% |
| PEP250117P00200000 | 2024-01-08 10:57AM EDT | 2025-01-17 | 31.60 | 27.65 | 29.70 | 0.00 | - | 10 | 2 | 19.91% |
| PEP260116P00200000 | 2023-10-10 9:31AM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.