UK markets close in 58 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.08-0.07 (-0.04%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240531C001750002024-05-30 10:00AM EDT2024-05-310.070.050.070.00-11674920.02%
PEP240607C001750002024-05-30 10:05AM EDT2024-06-070.430.330.39+0.02+4.88%1037115.36%
PEP240614C001750002024-05-29 3:56PM EDT2024-06-140.640.580.690.00-388214.47%
PEP240621C001750002024-05-30 10:11AM EDT2024-06-211.000.850.96+0.07+7.53%194,37714.05%
PEP240628C001750002024-05-29 3:15PM EDT2024-06-281.180.971.270.00-10118014.17%
PEP240705C001750002024-05-29 3:54PM EDT2024-07-051.381.311.540.00-364314.17%
PEP240719C001750002024-05-30 10:10AM EDT2024-07-192.412.292.39+0.03+1.26%101,96315.70%
PEP240816C001750002024-05-29 3:59PM EDT2024-08-163.503.403.550.00-537516.44%
PEP240920C001750002024-05-29 3:10PM EDT2024-09-204.454.354.550.00-1402,17616.38%
PEP241018C001750002024-05-29 3:16PM EDT2024-10-185.405.455.65-0.06-1.10%148817.30%
PEP241220C001750002024-05-29 3:36PM EDT2024-12-207.387.207.350.00-13275217.74%
PEP250117C001750002024-05-29 3:05PM EDT2025-01-177.917.908.100.00-642,40718.02%
PEP250321C001750002024-05-29 2:03PM EDT2025-03-219.689.3510.150.00-2171419.33%
PEP250620C001750002024-05-28 1:28PM EDT2025-06-2012.4011.5512.600.00-1811620.39%
PEP260116C001750002024-05-29 9:51AM EDT2026-01-1616.4014.3016.150.00-5219520.48%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240531P001750002024-05-30 10:07AM EDT2024-05-313.803.754.10-0.34-8.21%1258725.39%
PEP240607P001750002024-05-30 10:02AM EDT2024-06-074.885.005.95-0.42-7.92%11,08933.79%
PEP240614P001750002024-05-29 2:48PM EDT2024-06-145.905.305.600.00-1532122.66%
PEP240621P001750002024-05-30 10:06AM EDT2024-06-215.404.955.75-0.15-2.70%23,51119.86%
PEP240628P001750002024-05-29 2:59PM EDT2024-06-285.954.906.100.00-44819.34%
PEP240705P001750002024-05-28 10:46AM EDT2024-07-054.275.156.900.00-2421.31%
PEP240719P001750002024-05-29 2:51PM EDT2024-07-196.455.506.70-0.12-1.83%11,82517.33%
PEP240816P001750002024-05-29 2:27PM EDT2024-08-167.006.807.000.00-413014.92%
PEP240920P001750002024-05-29 2:35PM EDT2024-09-207.857.708.800.00-3660517.27%
PEP241018P001750002024-05-29 3:30PM EDT2024-10-188.458.008.600.00-229815.00%
PEP241220P001750002024-05-29 11:09AM EDT2024-12-209.109.409.650.00-10826314.57%
PEP250117P001750002024-05-24 3:54PM EDT2025-01-176.859.9010.150.00-361,19514.59%
PEP250321P001750002024-05-28 2:10PM EDT2025-03-2110.2010.4511.200.00-5714.67%
PEP250620P001750002024-05-17 3:50PM EDT2025-06-207.9011.4512.300.00-125614.41%
PEP260116P001750002024-05-28 3:45PM EDT2026-01-1613.9514.5014.900.00-139914.59%