UK markets closed
NIKKEI 225
33,408.39 -39.28 (-0.12%) HANG SENG
17,354.14 -170.92 (-0.98%) CRUDE OIL
76.60 +0.19 (+0.25%) GOLD FUTURES
2,044.00 +4.00 (+0.20%) DOW
35,416.98 +83.51 (+0.24%) Bitcoin GBP
29,706.45 +390.71 (+1.33%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP231201C00115000 | 2023-10-25 2:38PM EST | 115.00 | 47.90 | 53.55 | 54.85 | 0.00 | - | - | 0 | 196.09% |
| PEP231201C00120000 | 2023-10-17 2:55PM EST | 120.00 | 41.15 | 47.75 | 48.35 | 0.00 | - | - | 2 | 0.00% |
| PEP231201C00130000 | 2023-11-27 10:39AM EST | 130.00 | 39.15 | 38.55 | 39.30 | 0.00 | - | 1 | 1 | 109.38% |
| PEP231201C00140000 | 2023-11-28 12:06PM EST | 140.00 | 29.50 | 28.50 | 29.20 | +6.30 | +27.16% | 2 | 0 | 107.23% |
| PEP231201C00145000 | 2023-11-22 3:09PM EST | 145.00 | 24.20 | 23.65 | 24.20 | 0.00 | - | 1 | 2 | 67.97% |
| PEP231201C00150000 | 2023-10-26 10:43AM EST | 150.00 | 13.85 | 18.95 | 20.85 | 0.00 | - | 13 | 0 | 99.02% |
| PEP231201C00155000 | 2023-11-27 2:57PM EST | 155.00 | 13.42 | 13.70 | 14.00 | 0.00 | - | 1 | 37 | 47.56% |
| PEP231201C00160000 | 2023-11-28 10:12AM EST | 160.00 | 9.07 | 8.70 | 9.00 | -0.38 | -4.02% | 1 | 2,442 | 32.72% |
| PEP231201C00162500 | 2023-11-28 11:47AM EST | 162.50 | 7.15 | 6.00 | 6.60 | +0.95 | +15.32% | 1 | 15 | 28.81% |
| PEP231201C00165000 | 2023-11-28 3:03PM EST | 165.00 | 3.90 | 3.70 | 4.00 | +0.07 | +1.83% | 26 | 661 | 17.14% |
| PEP231201C00167500 | 2023-11-28 2:42PM EST | 167.50 | 1.42 | 1.31 | 1.57 | +0.22 | +18.33% | 33 | 231 | 9.77% |
| PEP231201C00170000 | 2023-11-28 3:45PM EST | 170.00 | 0.21 | 0.16 | 0.21 | -0.01 | -4.55% | 399 | 2,422 | 8.77% |
| PEP231201C00172500 | 2023-11-28 3:36PM EST | 172.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 360 | 185 | 12.01% |
| PEP231201C00175000 | 2023-11-27 2:08PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 280 | 14.84% |
| PEP231201C00177500 | 2023-11-24 11:51AM EST | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 21.88% |
| PEP231201C00180000 | 2023-11-21 11:26AM EST | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 27 | 28.52% |
| PEP231201C00185000 | 2023-11-21 9:41AM EST | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 41.60% |
| PEP231201C00187500 | 2023-11-15 10:57AM EST | 187.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.68% |
| PEP231201C00190000 | 2023-10-19 11:51AM EST | 190.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 40 | 169 | 52.34% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP231201P00125000 | 2023-11-08 1:15PM EST | 125.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 5 | 100.00% |
| PEP231201P00130000 | 2023-10-23 1:17PM EST | 130.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 11 | 89.06% |
| PEP231201P00135000 | 2023-10-23 1:17PM EST | 135.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 11 | 76.56% |
| PEP231201P00140000 | 2023-11-15 10:19AM EST | 140.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 65.63% |
| PEP231201P00145000 | 2023-11-17 9:57AM EST | 145.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 50.00% |
| PEP231201P00150000 | 2023-11-27 11:52AM EST | 150.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 89 | 42.97% |
| PEP231201P00152500 | 2023-11-21 12:35PM EST | 152.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 183 | 44.92% |
| PEP231201P00155000 | 2023-11-28 3:21PM EST | 155.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 177 | 38.67% |
| PEP231201P00157500 | 2023-11-28 12:58PM EST | 157.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 536 | 36.91% |
| PEP231201P00160000 | 2023-11-28 3:21PM EST | 160.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 13 | 747 | 28.52% |
| PEP231201P00162500 | 2023-11-28 2:46PM EST | 162.50 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 23 | 270 | 21.09% |
| PEP231201P00165000 | 2023-11-28 3:26PM EST | 165.00 | 0.18 | 0.14 | 0.19 | -0.17 | -48.57% | 38 | 807 | 18.70% |
| PEP231201P00167500 | 2023-11-28 3:21PM EST | 167.50 | 0.71 | 0.70 | 0.81 | -0.45 | -38.79% | 59 | 181 | 19.73% |
| PEP231201P00170000 | 2023-11-28 3:52PM EST | 170.00 | 2.50 | 2.35 | 2.65 | -0.57 | -18.57% | 34 | 63 | 28.69% |
| PEP231201P00172500 | 2023-11-27 1:37PM EST | 172.50 | 5.20 | 4.65 | 5.20 | 0.00 | - | 2 | 3 | 42.65% |
| PEP231201P00175000 | 2023-11-24 11:39AM EST | 175.00 | 6.83 | 6.45 | 7.65 | 0.00 | - | 10 | 14 | 53.22% |
| PEP231201P00177500 | 2023-11-21 3:54PM EST | 177.50 | 10.75 | 9.55 | 10.15 | 0.00 | - | - | 35 | 57.91% |
| PEP231201P00180000 | 2023-10-25 10:00AM EST | 180.00 | 17.45 | 11.70 | 12.10 | 0.00 | - | - | 0 | 57.08% |
| PEP231201P00182500 | 2023-11-14 1:59PM EST | 182.50 | 15.95 | 14.60 | 15.15 | 0.00 | - | - | 1 | 76.42% |
| PEP231201P00190000 | 2023-11-24 9:47AM EST | 190.00 | 21.80 | 21.60 | 22.60 | 0.00 | - | 1 | 1 | 93.16% |
| PEP231201P00195000 | 2023-10-23 9:52AM EST | 195.00 | 33.60 | 27.15 | 27.50 | 0.00 | - | - | 2 | 113.62% |
| PEP231201P00235000 | 2023-11-22 2:57PM EST | 235.00 | 66.85 | 66.55 | 67.65 | 0.00 | - | - | 1 | 197.66% |
| PEP231201P00245000 | 2023-11-21 2:00PM EST | 245.00 | 78.40 | 77.00 | 77.65 | 0.00 | - | - | 1 | 225.98% |
© 2023 Yahoo. All rights reserved.