UK markets close in 8 hours 9 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.48+0.34 (+0.20%)
At close: 04:00PM EDT
166.50 +0.02 (+0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240816C001300002024-06-13 9:52AM EDT130.0033.9035.7538.950.00-1157.52%
PEP240816C001400002024-06-17 9:46AM EDT140.0025.9025.9529.250.00-161646.79%
PEP240816C001500002024-06-17 2:11PM EDT150.0017.7518.2018.950.00-52732.39%
PEP240816C001550002024-06-18 3:50PM EDT155.0013.3913.6514.05+2.24+20.09%447726.50%
PEP240816C001600002024-06-18 1:32PM EDT160.009.309.4510.30+0.30+3.33%77525.05%
PEP240816C001650002024-06-18 3:45PM EDT165.005.806.006.15-0.15-2.52%6144620.23%
PEP240816C001700002024-06-18 3:28PM EDT170.003.293.303.45+0.04+1.23%1001,20518.59%
PEP240816C001750002024-06-18 3:59PM EDT175.001.621.591.66+0.02+1.25%7143517.37%
PEP240816C001800002024-06-18 3:42PM EDT180.000.700.680.70+0.01+1.45%1613,04016.68%
PEP240816C001850002024-06-18 10:07AM EDT185.000.240.260.34-0.03-11.11%1699917.25%
PEP240816C001900002024-06-18 10:07AM EDT190.000.170.060.32-0.01-5.56%1065720.26%
PEP240816C001950002024-06-13 10:14AM EDT195.000.100.030.150.00-11,23020.36%
PEP240816C002000002024-06-06 10:04AM EDT200.000.110.020.200.00-16924.12%
PEP240816C002100002024-05-23 1:44PM EDT210.000.160.001.120.00--041.13%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240816P001300002024-06-14 3:47PM EDT130.000.150.040.450.00-12137.21%
PEP240816P001400002024-06-12 1:19PM EDT140.000.230.180.660.00-1430.42%
PEP240816P001450002024-06-18 3:42PM EDT145.000.310.270.33-0.02-6.06%11110721.73%
PEP240816P001500002024-06-18 10:07AM EDT150.000.520.440.650.00-105020.61%
PEP240816P001550002024-06-18 1:02PM EDT155.000.920.831.09-0.04-4.17%1531,61318.62%
PEP240816P001600002024-06-18 3:42PM EDT160.001.791.651.70+0.06+3.47%1931815.91%
PEP240816P001650002024-06-18 1:06PM EDT165.003.403.103.20+0.17+5.26%5828014.66%
PEP240816P001700002024-06-18 3:21PM EDT170.005.705.455.65-0.45-7.32%2655113.43%
PEP240816P001750002024-06-17 1:57PM EDT175.009.607.159.350.00-326713.14%
PEP240816P001800002024-06-14 3:57PM EDT180.0016.9513.2513.700.00-11011111.96%
PEP240816P001850002024-06-14 9:53AM EDT185.0022.2416.5519.750.00-1124.35%
PEP240816P001900002024-06-10 2:54PM EDT190.0023.8522.3024.800.00-45028.69%