UK markets open in 1 hour 47 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.89+5.13 (+3.11%)
At close: 04:00PM EDT
170.00 +0.11 (+0.06%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240719C001200002024-07-15 2:32PM EDT120.0044.600.000.000.00-300.00%
PEP240719C001300002024-06-17 2:30PM EDT130.0036.5037.6542.150.00--2128.13%
PEP240719C001350002024-04-19 3:28PM EDT135.0040.0745.4549.400.00-11593.55%
PEP240719C001400002024-07-03 10:08AM EDT140.0024.150.000.000.00-200.00%
PEP240719C001450002024-07-15 10:11AM EDT145.0020.250.000.000.00-100.00%
PEP240719C001500002024-07-15 10:08AM EDT150.0015.350.000.000.00-100.00%
PEP240719C001525002024-07-12 12:18PM EDT152.5014.610.000.000.00-100.00%
PEP240719C001550002024-07-17 12:34PM EDT155.0014.000.000.000.00-1100.00%
PEP240719C001575002024-07-17 2:14PM EDT157.5011.600.000.000.00-300.00%
PEP240719C001600002024-07-17 3:36PM EDT160.0010.060.000.000.00-5100.00%
PEP240719C001625002024-07-17 3:53PM EDT162.507.460.000.000.00-9500.00%
PEP240719C001650002024-07-17 3:58PM EDT165.004.950.000.000.00-93900.00%
PEP240719C001675002024-07-17 3:59PM EDT167.501.750.000.000.00-2,25300.00%
PEP240719C001700002024-07-17 3:59PM EDT170.000.910.000.000.00-7,39300.39%
PEP240719C001725002024-07-17 3:59PM EDT172.500.180.000.000.00-2,65806.25%
PEP240719C001750002024-07-17 3:59PM EDT175.000.050.000.000.00-3,267012.50%
PEP240719C001775002024-07-17 2:55PM EDT177.500.010.000.000.00-1012.50%
PEP240719C001800002024-07-17 3:34PM EDT180.000.010.000.000.00-158025.00%
PEP240719C001825002024-07-15 10:49AM EDT182.500.010.000.000.00-11025.00%
PEP240719C001850002024-07-17 3:41PM EDT185.000.010.000.000.00-15025.00%
PEP240719C001875002024-07-15 10:16AM EDT187.500.010.000.000.00-3025.00%
PEP240719C001900002024-07-17 3:31PM EDT190.000.010.000.000.00-2025.00%
PEP240719C001925002024-07-10 3:02PM EDT192.500.050.000.000.00--050.00%
PEP240719C001950002024-07-15 9:35AM EDT195.000.010.000.000.00-18050.00%
PEP240719C002000002024-07-15 12:13PM EDT200.000.010.000.000.00-2050.00%
PEP240719C002100002024-07-10 11:21AM EDT210.000.010.000.000.00-1050.00%
PEP240719C002150002024-07-10 2:44PM EDT215.000.020.000.000.00-10050.00%
PEP240719C002200002024-06-26 2:45PM EDT220.000.010.000.000.00-1050.00%
PEP240719C002300002024-02-01 1:52PM EDT230.000.040.000.210.00-24180.08%
PEP240719C002400002024-05-14 10:09AM EDT240.000.040.000.370.00--2217.58%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240719P000850002024-06-25 12:29PM EDT85.000.020.000.000.00-6050.00%
PEP240719P000900002024-01-11 11:41AM EDT90.000.050.010.200.00-21365.63%
PEP240719P000950002024-02-05 2:43PM EDT95.000.050.010.000.00-21250.00%
PEP240719P001000002024-02-07 1:49PM EDT100.000.110.010.270.00-23321.88%
PEP240719P001050002024-03-22 2:02PM EDT105.000.030.000.040.00-39234.38%
PEP240719P001100002024-04-19 9:56AM EDT110.000.030.002.130.00-1018384.57%
PEP240719P001150002024-04-18 11:06AM EDT115.000.040.001.270.00-226315.23%
PEP240719P001200002024-05-10 9:30AM EDT120.000.200.000.040.00-223175.00%
PEP240719P001250002024-07-08 11:34AM EDT125.000.050.000.000.00-3050.00%
PEP240719P001300002024-07-10 3:58PM EDT130.000.030.000.000.00-353050.00%
PEP240719P001350002024-07-09 12:55PM EDT135.000.030.000.000.00-5050.00%
PEP240719P001400002024-07-11 12:12PM EDT140.000.010.000.000.00-103050.00%
PEP240719P001430002024-07-12 10:00AM EDT143.000.010.000.000.00--050.00%
PEP240719P001440002024-07-12 10:01AM EDT144.000.010.000.000.00--050.00%
PEP240719P001450002024-07-15 3:05PM EDT145.000.020.000.000.00-7050.00%
PEP240719P001460002024-07-10 1:31PM EDT146.000.110.000.000.00--050.00%
PEP240719P001470002024-07-12 10:05AM EDT147.000.010.000.000.00--050.00%
PEP240719P001480002024-07-15 12:54PM EDT148.000.010.000.000.00-31050.00%
PEP240719P001490002024-07-10 3:13PM EDT149.000.170.000.000.00--050.00%
PEP240719P001500002024-07-17 1:29PM EDT150.000.010.000.000.00-9050.00%
PEP240719P001525002024-07-17 12:07PM EDT152.500.010.000.000.00-14025.00%
PEP240719P001550002024-07-17 3:39PM EDT155.000.010.000.000.00-60025.00%
PEP240719P001575002024-07-17 3:35PM EDT157.500.010.000.000.00-65025.00%
PEP240719P001600002024-07-17 3:52PM EDT160.000.010.000.000.00-612025.00%
PEP240719P001625002024-07-17 3:10PM EDT162.500.020.000.000.00-264012.50%
PEP240719P001650002024-07-17 3:56PM EDT165.000.060.000.000.00-2,066012.50%
PEP240719P001675002024-07-17 3:50PM EDT167.500.200.000.000.00-1,35806.25%
PEP240719P001700002024-07-17 3:58PM EDT170.000.970.000.000.00-48100.00%
PEP240719P001725002024-07-15 10:29AM EDT172.507.710.000.000.00-100.00%
PEP240719P001750002024-07-17 3:27PM EDT175.005.160.000.000.00-300.00%
PEP240719P001800002024-07-15 2:52PM EDT180.0015.300.000.000.00-10000.00%
PEP240719P001825002024-07-08 11:12AM EDT182.5019.350.000.000.00--00.00%
PEP240719P001850002024-06-10 1:40PM EDT185.0018.4519.6023.400.00-10239.40%
PEP240719P001900002024-07-03 11:35AM EDT190.0027.750.000.000.00-100.00%
PEP240719P001950002024-03-05 4:11PM EDT195.0032.9423.4527.100.00-30100.00%
PEP240719P002000002024-07-12 3:45PM EDT200.0032.670.000.000.00-600.00%
PEP240719P002100002024-07-12 3:45PM EDT210.0042.690.000.000.00-600.00%