Mail

UK markets closed

FTSE 100
8,139.83
+60.97(+0.75%)
FTSE 250
19,824.16
+222.18(+1.13%)
AIM
755.28
+2.16(+0.29%)
GBP/EUR
1.1679
+0.0022(+0.19%)
GBP/USD
1.2494
-0.0017(-0.13%)
Bitcoin GBP
51,120.27
+665.43(+1.32%)

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

175.58

-1.10

(-0.62%)

At close: 04:00PM EDT

175.39

-0.19

(-0.11%)

After hours:

07:51PM EDT

In the money

Show:ListStraddle

Callsfor18 October 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PEP241018C00115000	2024-02-27 3:46PM EDT	115.00	53.75	59.70	63.65	0.00	-	-	0	52.55%
PEP241018C00125000	2024-04-22 10:17AM EDT	125.00	50.97	50.55	54.05	0.00	-	3	3	46.29%
PEP241018C00130000	2024-02-28 10:43AM EDT	130.00	39.13	45.00	49.50	0.00	-	-	1	44.17%
PEP241018C00145000	2024-04-19 9:55AM EDT	145.00	30.05	31.75	33.30	0.00	-	2	60	28.38%
PEP241018C00150000	2024-03-28 12:51PM EDT	150.00	29.10	26.40	28.80	0.00	-	2	15	26.56%
PEP241018C00155000	2024-04-01 11:10AM EDT	155.00	22.34	23.25	24.90	0.00	-	1	12	26.15%
PEP241018C00160000	2024-04-26 12:03PM EDT	160.00	20.29	18.45	20.50	+0.20	+1.00%	1	24	23.83%
PEP241018C00165000	2024-04-24 3:36PM EDT	165.00	17.20	14.60	16.70	0.00	-	5	254	22.57%
PEP241018C00170000	2024-04-25 9:32AM EDT	170.00	14.50	12.00	12.30	0.00	-	1	513	19.43%
PEP241018C00175000	2024-04-25 3:03PM EDT	175.00	9.50	8.90	9.15	0.00	-	17	430	18.35%
PEP241018C00180000	2024-04-25 3:27PM EDT	180.00	7.61	6.20	6.55	+1.01	+15.30%	15	352	17.52%
PEP241018C00185000	2024-04-26 3:27PM EDT	185.00	4.65	4.15	4.45	-0.25	-5.10%	6	659	16.77%
PEP241018C00190000	2024-04-25 10:50AM EDT	190.00	3.75	2.65	2.87	0.00	-	18	551	16.15%
PEP241018C00195000	2024-04-26 3:22PM EDT	195.00	1.81	1.57	1.79	-0.10	-5.24%	10	109	15.74%
PEP241018C00200000	2024-04-26 1:11PM EDT	200.00	1.09	0.89	1.09	-0.07	-6.03%	10	4,643	15.52%
PEP241018C00210000	2024-04-24 3:46PM EDT	210.00	0.43	0.34	0.41	0.00	-	51	511	15.56%
PEP241018C00220000	2024-04-25 10:19AM EDT	220.00	0.18	0.12	0.17	0.00	-	1	61	16.07%
PEP241018C00230000	2024-04-25 2:21PM EDT	230.00	0.05	0.04	0.09	0.00	-	8	37	17.09%

Putsfor18 October 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PEP241018P00100000	2024-03-12 2:13PM EDT	100.00	0.06	0.00	0.40	0.00	-	2	2	42.38%
PEP241018P00110000	2024-04-25 1:17PM EDT	110.00	0.08	0.04	0.52	0.00	-	2	7	37.74%
PEP241018P00115000	2024-04-10 1:04PM EDT	115.00	0.25	0.07	0.16	0.00	-	1	81	28.61%
PEP241018P00120000	2024-04-24 9:44AM EDT	120.00	0.27	0.13	0.18	0.00	-	1	3	26.47%
PEP241018P00125000	2024-03-28 1:00PM EDT	125.00	0.28	0.19	0.24	0.00	-	2	1	25.07%
PEP241018P00130000	2024-04-23 3:17PM EDT	130.00	0.45	0.27	0.34	0.00	-	2	129	23.95%
PEP241018P00135000	2024-04-24 10:51AM EDT	135.00	0.52	0.38	0.46	0.00	-	2	276	22.66%
PEP241018P00140000	2024-04-25 9:33AM EDT	140.00	0.50	0.54	0.59	0.00	-	12	77	21.11%
PEP241018P00145000	2024-04-26 1:46PM EDT	145.00	0.77	0.76	0.81	+0.02	+2.67%	2	1,030	19.87%
PEP241018P00150000	2024-04-24 10:59AM EDT	150.00	1.35	1.06	1.26	0.00	-	7	59	19.31%
PEP241018P00155000	2024-04-26 12:02PM EDT	155.00	1.54	1.53	1.75	0.00	-	2	622	18.20%
PEP241018P00160000	2024-04-25 12:56PM EDT	160.00	2.07	2.21	2.45	0.00	-	28	336	17.16%
PEP241018P00165000	2024-04-26 2:31PM EDT	165.00	3.15	3.20	3.35	+0.05	+1.61%	17	149	15.97%
PEP241018P00170000	2024-04-26 10:58AM EDT	170.00	4.45	4.60	4.75	+0.15	+3.49%	8	239	15.14%
PEP241018P00175000	2024-04-26 1:58PM EDT	175.00	6.30	6.50	6.90	+0.50	+8.62%	15	155	14.90%
PEP241018P00180000	2024-04-26 3:13PM EDT	180.00	8.75	8.85	9.90	+0.65	+8.02%	25	84	15.30%
PEP241018P00185000	2024-02-26 2:16PM EDT	185.00	18.15	12.20	14.20	0.00	-	9	3	17.53%
PEP241018P00195000	2024-04-26 3:46PM EDT	195.00	19.45	19.70	20.75	-10.54	-35.15%	1	0	14.26%