Mail

Australia markets open in 8 hours 54 minutes

ALL ORDS
8,065.50
+113.20(+1.42%)
AUD/USD
0.6618
-0.0007(-0.11%)
ASX 200
7,793.30
+110.90(+1.44%)
OIL
77.94
-0.54(-0.69%)
GOLD
2,326.70
-4.50(-0.19%)
Bitcoin AUD
97,017.57
+1,581.76(+1.66%)

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

177.26

+1.44

(+0.82%)

As of 11:05AM 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	30.90	33.95	0.00	-	11	11	98.44%
PEP240510C00150000	2024-04-03 12:11PM EDT	150.00	21.40	24.75	26.40	0.00	-	2	1	0.00%
PEP240510C00155000	2024-05-01 3:42PM EDT	155.00	21.10	22.10	22.45	0.00	-	1	17	71.88%
PEP240510C00160000	2024-05-06 3:12PM EDT	160.00	15.65	15.95	17.50	0.00	-	2	9	60.35%
PEP240510C00162500	2024-04-29 10:56AM EDT	162.50	13.50	14.65	15.00	0.00	-	-	1	52.93%
PEP240510C00165000	2024-05-06 10:45AM EDT	165.00	10.60	12.15	12.50	0.00	-	3	20	45.46%
PEP240510C00167500	2024-05-03 12:52PM EDT	167.50	8.53	9.65	10.05	0.00	-	25	29	39.75%
PEP240510C00170000	2024-05-06 11:39AM EDT	170.00	5.20	6.65	7.50	0.00	-	1	173	30.08%
PEP240510C00172500	2024-05-03 3:25PM EDT	172.50	4.05	4.55	5.00	0.00	-	18	167	22.02%
PEP240510C00175000	2024-05-07 10:28AM EDT	175.00	2.47	2.49	2.85	+0.87	+54.37%	40	511	19.63%
PEP240510C00177500	2024-05-07 10:50AM EDT	177.50	0.79	0.77	0.79	+0.40	+108.11%	713	1,232	12.18%
PEP240510C00180000	2024-05-07 10:48AM EDT	180.00	0.12	0.10	0.13	+0.06	+100.00%	544	873	12.26%
PEP240510C00182500	2024-05-07 10:42AM EDT	182.50	0.01	0.01	0.02	0.00	-	41	357	13.67%
PEP240510C00185000	2024-05-03 11:50AM EDT	185.00	0.03	0.00	0.00	0.00	-	14	111	12.50%
PEP240510C00187500	2024-04-29 9:30AM EDT	187.50	0.04	0.00	0.38	0.00	-	3	4	41.90%
PEP240510C00190000	2024-04-25 10:15AM EDT	190.00	0.05	0.00	0.38	0.00	-	5	10	48.93%
PEP240510C00195000	2024-04-22 9:30AM EDT	195.00	0.07	0.00	0.05	0.00	-	1	12	42.77%

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	0.06	0.00	-	1	4	78.13%
PEP240510P00150000	2024-05-01 3:19PM EDT	150.00	0.05	0.00	0.37	0.00	-	3	13	86.23%
PEP240510P00155000	2024-04-24 9:30AM EDT	155.00	0.14	0.00	0.38	0.00	-	2	32	72.27%
PEP240510P00157500	2024-04-24 10:08AM EDT	157.50	0.06	0.00	0.38	0.00	-	-	2	65.04%
PEP240510P00160000	2024-05-06 10:54AM EDT	160.00	0.08	0.00	0.38	0.00	-	2	167	57.81%
PEP240510P00162500	2024-05-02 1:26PM EDT	162.50	0.03	0.00	0.38	0.00	-	7	59	50.68%
PEP240510P00165000	2024-05-07 10:48AM EDT	165.00	0.04	0.00	0.08	+0.02	+200.00%	2	262	36.72%
PEP240510P00167500	2024-05-07 9:40AM EDT	167.50	0.02	0.00	0.03	-0.03	-60.00%	1	63	25.78%
PEP240510P00170000	2024-05-06 3:04PM EDT	170.00	0.04	0.00	0.04	-0.01	-20.00%	1	199	20.90%
PEP240510P00172500	2024-05-07 10:18AM EDT	172.50	0.06	0.04	0.06	-0.11	-64.71%	23	230	15.82%
PEP240510P00175000	2024-05-07 10:36AM EDT	175.00	0.19	0.19	0.22	-0.39	-67.24%	316	793	12.99%
PEP240510P00177500	2024-05-07 10:49AM EDT	177.50	0.93	0.92	0.94	-0.99	-51.56%	165	263	11.04%
PEP240510P00180000	2024-05-01 9:54AM EDT	180.00	6.15	2.64	2.97	0.00	-	3	10	14.80%
PEP240510P00182500	2024-04-30 9:42AM EDT	182.50	7.42	5.10	5.50	0.00	-	-	0	23.73%
PEP240510P00187500	2024-04-25 9:44AM EDT	187.50	7.09	10.15	10.50	0.00	-	-	0	38.18%
PEP240510P00195000	2024-05-03 9:49AM EDT	195.00	19.10	17.65	18.00	0.00	-	1	0	57.32%
PEP240510P00197500	2024-04-30 3:54PM EDT	197.50	21.50	20.10	20.40	0.00	-	-	0	57.62%