UK markets close in 7 hours 27 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.59-0.75 (-0.45%)
At close: 04:00PM EST
164.72 +0.13 (+0.08%)
Pre-market: 04:00AM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240308C001470002024-03-01 9:37AM EST147.0017.790.000.000.00-100.00%
PEP240308C001500002024-03-01 1:33PM EST150.0014.450.000.000.00-300.00%
PEP240308C001575002024-02-29 10:48AM EST157.507.800.000.000.00-100.00%
PEP240308C001600002024-03-01 10:27AM EST160.004.120.000.000.00-300.00%
PEP240308C001625002024-03-01 3:59PM EST162.502.570.000.000.00-13300.00%
PEP240308C001650002024-03-01 3:59PM EST165.000.990.000.000.00-86600.78%
PEP240308C001675002024-03-01 3:58PM EST167.500.250.000.000.00-47803.13%
PEP240308C001700002024-03-01 3:57PM EST170.000.070.000.000.00-90806.25%
PEP240308C001725002024-03-01 1:27PM EST172.500.020.000.000.00-82012.50%
PEP240308C001750002024-03-01 3:55PM EST175.000.010.000.000.00-43012.50%
PEP240308C001775002024-02-26 12:43PM EST177.500.030.000.000.00-14012.50%
PEP240308C001800002024-03-01 12:11PM EST180.000.010.000.000.00-1012.50%
PEP240308C001825002024-02-23 12:16PM EST182.500.030.000.000.00-2025.00%
PEP240308C001850002024-02-16 9:30AM EST185.000.080.000.000.00-1025.00%
PEP240308C001900002024-02-16 1:46PM EST190.000.010.000.000.00-1025.00%
PEP240308C002500002024-03-01 9:30AM EST250.000.110.000.000.00-1050.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240308P001000002024-03-01 9:45AM EST100.000.010.000.000.00-1050.00%
PEP240308P001300002024-02-12 2:38PM EST130.000.010.000.000.00--050.00%
PEP240308P001350002024-02-12 2:38PM EST135.000.010.000.000.00--050.00%
PEP240308P001400002024-02-08 11:41AM EST140.000.050.000.000.00--025.00%
PEP240308P001450002024-02-13 10:21AM EST145.000.050.000.000.00-1025.00%
PEP240308P001500002024-02-29 12:36PM EST150.000.010.000.000.00-1025.00%
PEP240308P001525002024-03-01 9:44AM EST152.500.020.000.000.00-20012.50%
PEP240308P001550002024-03-01 3:19PM EST155.000.020.000.000.00-317012.50%
PEP240308P001575002024-03-01 1:19PM EST157.500.060.000.000.00-13012.50%
PEP240308P001600002024-03-01 3:58PM EST160.000.100.000.000.00-1,97706.25%
PEP240308P001625002024-03-01 3:58PM EST162.500.380.000.000.00-1,47003.13%
PEP240308P001650002024-03-01 3:58PM EST165.001.310.000.000.00-67600.00%
PEP240308P001675002024-03-01 3:39PM EST167.502.920.000.000.00-14000.00%
PEP240308P001700002024-03-01 3:40PM EST170.005.250.000.000.00-1700.00%
PEP240308P001725002024-03-01 9:31AM EST172.508.250.000.000.00-100.00%
PEP240308P001750002024-03-01 3:25PM EST175.0010.400.000.000.00-200.00%
PEP240308P001800002024-02-02 1:26PM EST180.009.8115.1017.650.00-1069.63%
PEP240308P001950002024-02-09 1:51PM EST195.0027.000.000.000.00-100.00%