Mail

UK markets closed

FTSE 100
8,433.76
+52.41(+0.63%)
FTSE 250
20,645.38
+114.08(+0.56%)
AIM
789.87
+6.17(+0.79%)
GBP/EUR
1.1630
+0.0019(+0.16%)
GBP/USD
1.2531
+0.0007(+0.05%)
Bitcoin GBP
48,270.16
-1,335.68(-2.69%)

Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

180.06

+2.00

(+1.12%)

As of 01:50PM EDT. Market open.

In the money

Show:ListStraddle

Callsfor10 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PEP240510C00145000	2024-04-22 10:11AM EDT	145.00	30.35	34.15	35.05	0.00	-	11	11	0.00%
PEP240510C00150000	2024-04-03 12:11PM EDT	150.00	21.40	24.75	26.40	0.00	-	2	1	0.00%
PEP240510C00155000	2024-05-09 9:45AM EDT	155.00	22.80	24.15	24.90	0.00	-	1	16	0.00%
PEP240510C00160000	2024-05-09 10:15AM EDT	160.00	17.88	19.70	20.20	0.00	-	2	14	122.07%
PEP240510C00162500	2024-04-29 10:56AM EDT	162.50	13.50	16.90	17.45	0.00	-	-	1	0.00%
PEP240510C00165000	2024-05-09 1:36PM EDT	165.00	12.85	14.70	15.85	0.00	-	1	20	103.71%
PEP240510C00167500	2024-05-09 12:36PM EDT	167.50	10.19	11.70	12.40	0.00	-	20	29	0.00%
PEP240510C00170000	2024-05-10 12:51PM EDT	170.00	9.85	9.70	9.95	+2.22	+29.10%	4	171	0.00%
PEP240510C00172500	2024-05-10 1:14PM EDT	172.50	7.35	7.00	7.40	+1.75	+31.25%	10	168	0.00%
PEP240510C00175000	2024-05-10 12:55PM EDT	175.00	4.88	4.75	4.95	+1.92	+64.86%	42	492	0.00%
PEP240510C00177500	2024-05-10 1:34PM EDT	177.50	2.32	2.20	2.46	+1.52	+190.00%	196	1,084	0.00%
PEP240510C00180000	2024-05-10 1:31PM EDT	180.00	0.06	0.06	0.10	+0.01	+20.00%	2,778	2,035	1.71%
PEP240510C00182500	2024-05-10 12:50PM EDT	182.50	0.01	0.00	0.01	-0.01	-50.00%	25	512	12.89%
PEP240510C00185000	2024-05-08 10:07AM EDT	185.00	0.04	0.00	0.03	0.00	-	2	111	27.34%
PEP240510C00187500	2024-04-29 9:30AM EDT	187.50	0.04	0.00	0.03	0.00	-	3	4	38.28%
PEP240510C00190000	2024-04-25 10:15AM EDT	190.00	0.05	0.00	0.03	0.00	-	5	10	48.83%
PEP240510C00195000	2024-04-22 9:30AM EDT	195.00	0.07	0.00	0.03	0.00	-	1	12	62.50%

Putsfor10 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PEP240510P00145000	2024-04-15 2:54PM EDT	145.00	0.13	0.00	0.03	0.00	-	1	4	154.69%
PEP240510P00150000	2024-05-01 3:19PM EDT	150.00	0.05	0.00	0.01	0.00	-	3	13	118.75%
PEP240510P00155000	2024-04-24 9:30AM EDT	155.00	0.14	0.00	0.03	0.00	-	2	32	110.94%
PEP240510P00157500	2024-04-24 10:08AM EDT	157.50	0.06	0.00	0.03	0.00	-	-	2	100.00%
PEP240510P00160000	2024-05-10 10:33AM EDT	160.00	0.02	0.00	0.03	-0.11	-84.62%	5	163	89.06%
PEP240510P00162500	2024-05-02 1:26PM EDT	162.50	0.03	0.00	0.03	0.00	-	7	59	78.91%
PEP240510P00165000	2024-05-09 10:17AM EDT	165.00	0.01	0.00	0.03	0.00	-	4	260	68.75%
PEP240510P00167500	2024-05-10 11:44AM EDT	167.50	0.02	0.00	0.03	0.00	-	1	67	57.81%
PEP240510P00170000	2024-05-10 10:34AM EDT	170.00	0.01	0.00	0.01	0.00	-	2	191	45.31%
PEP240510P00172500	2024-05-10 10:30AM EDT	172.50	0.01	0.00	0.03	-0.02	-66.67%	26	216	40.63%
PEP240510P00175000	2024-05-10 12:54PM EDT	175.00	0.01	0.00	0.01	-0.03	-75.00%	228	1,041	24.22%
PEP240510P00177500	2024-05-10 1:18PM EDT	177.50	0.01	0.01	0.01	-0.29	-96.67%	231	1,219	13.67%
PEP240510P00180000	2024-05-10 1:31PM EDT	180.00	0.25	0.25	0.30	-1.99	-88.84%	30	3	8.79%
PEP240510P00182500	2024-04-30 9:42AM EDT	182.50	7.42	2.21	2.78	0.00	-	-	0	31.25%
PEP240510P00187500	2024-04-25 9:44AM EDT	187.50	7.09	7.55	7.75	0.00	-	-	0	56.45%
PEP240510P00190000	2024-05-06 10:07AM EDT	190.00	14.35	10.10	10.45	0.00	-	-	0	78.32%
PEP240510P00192500	2024-05-08 10:14AM EDT	192.50	13.85	12.50	12.85	0.00	-	-	2	84.67%
PEP240510P00195000	2024-05-03 9:49AM EDT	195.00	19.10	15.05	15.40	0.00	-	1	0	101.17%
PEP240510P00197500	2024-04-30 3:54PM EDT	197.50	21.50	17.55	17.85	0.00	-	-	0	111.33%