UK markets open in 1 hour
NIKKEI 225
38,605.49 -27.53 (-0.07%) HANG SENG
18,062.89 -272.43 (-1.49%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.80 +8.80 (+0.37%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
51,028.45 -738.46 (-1.43%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816C00130000 | 2024-06-13 9:52AM EDT | 130.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240816C00140000 | 2024-06-17 9:46AM EDT | 140.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PEP240816C00150000 | 2024-06-17 2:11PM EDT | 150.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP240816C00155000 | 2024-06-18 3:50PM EDT | 155.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PEP240816C00160000 | 2024-06-20 11:51AM EDT | 160.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240816C00165000 | 2024-06-20 3:41PM EDT | 165.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PEP240816C00170000 | 2024-06-20 3:48PM EDT | 170.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 1.56% |
| PEP240816C00175000 | 2024-06-20 3:59PM EDT | 175.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| PEP240816C00180000 | 2024-06-20 2:42PM EDT | 180.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| PEP240816C00185000 | 2024-06-20 3:34PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| PEP240816C00190000 | 2024-06-20 10:11AM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240816C00195000 | 2024-06-20 9:38AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240816C00200000 | 2024-06-06 10:04AM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240816C00210000 | 2024-05-23 1:44PM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240816P00130000 | 2024-06-14 3:47PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240816P00140000 | 2024-06-12 1:19PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP240816P00145000 | 2024-06-18 3:42PM EDT | 145.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| PEP240816P00150000 | 2024-06-20 11:53AM EDT | 150.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEP240816P00155000 | 2024-06-20 3:58PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PEP240816P00160000 | 2024-06-20 3:18PM EDT | 160.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PEP240816P00165000 | 2024-06-20 3:52PM EDT | 165.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| PEP240816P00170000 | 2024-06-20 2:59PM EDT | 170.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PEP240816P00175000 | 2024-06-17 1:57PM EDT | 175.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240816P00180000 | 2024-06-14 3:57PM EDT | 180.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PEP240816P00185000 | 2024-06-14 9:53AM EDT | 185.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240816P00190000 | 2024-06-10 2:54PM EDT | 190.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.