UK markets open in 3 hours 24 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.08+0.80 (+0.48%)
At close: 04:00PM EDT
168.26 +0.18 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP250321C001400002024-06-17 11:00AM EDT140.0029.6031.0532.750.00-1227.78%
PEP250321C001450002024-06-04 1:33PM EDT145.0032.5526.8028.300.00-111125.77%
PEP250321C001500002024-06-21 2:58PM EDT150.0023.4922.7525.200.00-11926.44%
PEP250321C001550002024-06-12 1:41PM EDT155.0016.5819.9021.050.00-13224.43%
PEP250321C001600002024-06-24 12:06PM EDT160.0016.0515.4016.75+2.45+18.01%31921.86%
PEP250321C001650002024-06-20 2:20PM EDT165.0012.4313.1514.150.00-236821.99%
PEP250321C001700002024-06-24 2:37PM EDT170.0010.519.0011.70+1.46+16.13%1821.81%
PEP250321C001750002024-06-24 12:34PM EDT175.007.957.758.15+0.35+4.61%7062619.17%
PEP250321C001800002024-06-24 12:19PM EDT180.005.705.806.05-0.45-7.32%360418.44%
PEP250321C001850002024-06-21 2:59PM EDT185.004.184.154.40+0.14+3.47%672817.89%
PEP250321C001900002024-06-24 10:33AM EDT190.003.062.683.10+0.66+27.50%1018417.39%
PEP250321C001950002024-06-18 10:01AM EDT195.001.951.892.160.00-14917.06%
PEP250321C002000002024-06-24 12:42PM EDT200.001.240.852.60+0.11+9.73%511120.08%
PEP250321C002100002024-06-05 11:50AM EDT210.000.960.400.780.00-130617.08%
PEP250321C002200002024-05-09 10:15AM EDT220.000.720.000.640.00-101118.93%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP250321P001100002024-04-30 12:56PM EDT110.000.380.002.500.00--140.33%
PEP250321P001150002024-04-30 12:52PM EDT115.000.480.002.600.00--137.44%
PEP250321P001200002024-06-11 1:01PM EDT120.000.650.270.920.00-101026.05%
PEP250321P001250002024-06-11 10:23AM EDT125.000.900.591.810.00--21127.91%
PEP250321P001300002024-05-30 11:13AM EDT130.000.960.691.140.00-12822.10%
PEP250321P001350002024-06-21 11:30AM EDT135.001.361.181.380.00-32720.59%
PEP250321P001400002024-06-24 10:12AM EDT140.001.861.602.70-0.06-3.12%12422.39%
PEP250321P001450002024-06-24 10:20AM EDT145.002.301.332.73-0.31-11.88%211519.54%
PEP250321P001500002024-06-21 11:29AM EDT150.003.252.803.300.00-17818.00%
PEP250321P001550002024-06-24 12:34PM EDT155.004.204.004.25-0.35-7.69%1029716.94%
PEP250321P001600002024-06-24 10:54AM EDT160.005.105.406.00-0.63-10.99%936316.90%
PEP250321P001650002024-06-21 12:15PM EDT165.007.707.108.350.00-733317.20%
PEP250321P001700002024-06-21 11:03AM EDT170.009.609.2010.450.00-507516.33%
PEP250321P001750002024-06-10 1:28PM EDT175.0012.8011.2512.000.00-61313.74%
PEP250321P001800002024-06-21 2:25PM EDT180.0014.7013.6515.050.00-277612.86%
PEP250321P001900002024-06-21 2:25PM EDT190.0022.0820.2023.500.00-2513.62%
PEP250321P002200002024-04-30 9:30AM EDT220.0043.830.000.000.00--10.00%