UK markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.38+2.43 (+1.48%)
At close: 04:00PM EDT
166.33 -0.05 (-0.03%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP241220C001300002024-06-05 10:01AM EDT130.0043.7833.9536.450.00-1416.41%
PEP241220C001400002024-07-12 11:37AM EDT140.0029.4327.4529.20+2.92+11.01%2228.53%
PEP241220C001450002024-06-28 10:24AM EDT145.0024.2023.7525.600.00-4629.26%
PEP241220C001500002024-07-08 11:09AM EDT150.0017.5019.5521.000.00-52726.15%
PEP241220C001550002024-07-12 3:14PM EDT155.0016.7015.5016.25+2.45+17.19%12022.39%
PEP241220C001600002024-07-12 3:45PM EDT160.0012.5411.8012.45+1.94+18.30%3930620.66%
PEP241220C001650002024-07-12 3:24PM EDT165.009.558.359.00+2.15+29.05%6949518.95%
PEP241220C001700002024-07-12 3:07PM EDT170.006.706.006.65+1.45+27.62%3566018.77%
PEP241220C001750002024-07-12 3:24PM EDT175.004.603.904.15+1.35+41.54%121,15417.10%
PEP241220C001800002024-07-12 3:52PM EDT180.002.602.412.51+0.60+30.00%791,12616.22%
PEP241220C001850002024-07-12 3:50PM EDT185.001.631.421.57+0.53+48.18%681,05616.09%
PEP241220C001900002024-07-12 2:58PM EDT190.001.010.800.94+0.35+53.03%331,48415.97%
PEP241220C001950002024-07-12 3:38PM EDT195.000.530.430.56+0.12+29.27%281315.99%
PEP241220C002000002024-07-12 2:49PM EDT200.000.330.130.84+0.09+37.50%770819.64%
PEP241220C002100002024-07-01 10:45AM EDT210.000.190.050.300.00-94419.07%
PEP241220C002200002024-07-05 2:02PM EDT220.000.100.020.19-0.35-77.78%11620.53%
PEP241220C002300002024-07-11 12:14PM EDT230.000.060.001.310.00-17733.06%
PEP241220C002400002024-05-24 11:59AM EDT240.000.010.010.750.00-410432.26%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP241220P000950002024-06-20 3:45PM EDT95.000.070.002.160.00--153.64%
PEP241220P001050002024-06-28 1:08PM EDT105.000.110.001.360.00-21447.91%
PEP241220P001100002024-06-24 10:23AM EDT110.000.160.101.390.00-2644.15%
PEP241220P001150002024-07-09 2:17PM EDT115.000.300.060.500.00-41032.25%
PEP241220P001200002024-07-10 3:02PM EDT120.000.420.092.220.00-13841.55%
PEP241220P001250002024-07-10 2:59PM EDT125.000.470.131.050.00-111130.66%
PEP241220P001300002024-07-11 12:13PM EDT130.000.560.281.650.00-232330.85%
PEP241220P001350002024-07-12 3:05PM EDT135.000.550.430.64-0.18-24.66%313421.27%
PEP241220P001400002024-07-12 9:42AM EDT140.000.850.791.09-0.25-22.73%21,18921.00%
PEP241220P001450002024-07-12 1:30PM EDT145.001.101.171.29-0.83-43.01%717518.70%
PEP241220P001500002024-07-12 2:59PM EDT150.001.731.771.92-0.67-27.92%1564017.74%
PEP241220P001550002024-07-12 1:30PM EDT155.002.532.682.85-0.98-27.92%5072116.85%
PEP241220P001600002024-07-12 1:28PM EDT160.003.704.004.20-1.30-26.00%71,30116.09%
PEP241220P001650002024-07-12 12:18PM EDT165.005.805.806.05-1.25-17.73%1146215.36%
PEP241220P001700002024-07-10 3:22PM EDT170.0010.667.258.450.00-532014.60%
PEP241220P001750002024-07-12 2:41PM EDT175.0010.8010.3511.50-3.35-23.67%935613.93%
PEP241220P001800002024-07-01 3:49PM EDT180.0017.5014.5515.650.00-256014.83%
PEP241220P001850002024-06-14 11:11AM EDT185.0021.4518.7520.600.00-1517.52%
PEP241220P001900002024-05-31 3:45PM EDT190.0019.6023.1527.350.00-1125.64%