UK markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.99-1.28 (-0.71%)
At close: 04:00PM EDT
178.00 +0.01 (+0.01%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240621C000800002024-05-21 11:10AM EDT80.00101.0296.30100.100.00-13131.25%
PEP240621C000850002023-10-10 3:41PM EDT85.0080.8581.1581.650.00-2180.00%
PEP240621C000900002024-05-13 12:15PM EDT90.0092.0086.3089.350.00-12157.13%
PEP240621C000950002023-07-10 2:10PM EDT95.0091.0088.9090.700.00--1229.27%
PEP240621C001000002024-04-10 9:30AM EDT100.0070.230.000.000.00-180.00%
PEP240621C001050002023-09-18 11:08AM EDT105.0075.7058.3059.500.00-8190.00%
PEP240621C001100002024-03-25 10:26AM EDT110.0063.4563.2564.500.00-1530.00%
PEP240621C001150002023-09-12 2:05PM EDT115.0066.2045.4046.000.00--150.00%
PEP240621C001200002024-05-14 10:20AM EDT120.0060.2557.1559.400.00-11572.95%
PEP240621C001250002024-03-04 4:53PM EDT125.0042.4144.2048.000.00-220.00%
PEP240621C001300002024-02-28 10:43AM EDT130.0038.1945.2548.350.00-11262.45%
PEP240621C001350002024-04-11 9:30AM EDT135.0035.8444.1047.350.00-16191.54%
PEP240621C001400002024-04-18 3:49PM EDT140.0034.8040.5044.400.00-24098.49%
PEP240621C001450002024-03-26 11:29AM EDT145.0029.0032.4535.000.00-153050.88%
PEP240621C001500002024-05-16 12:52PM EDT150.0032.6526.5529.250.00-124150.95%
PEP240621C001550002024-05-21 2:00PM EDT155.0026.0322.1023.800.00-113238.48%
PEP240621C001600002024-05-21 2:51PM EDT160.0021.1016.6020.350.00-139245.53%
PEP240621C001650002024-05-24 9:30AM EDT165.0014.5012.0515.30-1.48-9.26%12,71836.76%
PEP240621C001700002024-05-24 2:55PM EDT170.009.047.2510.10-2.85-23.97%263,56026.78%
PEP240621C001750002024-05-24 3:31PM EDT175.004.624.104.30-0.85-15.54%1294,50312.96%
PEP240621C001800002024-05-24 3:59PM EDT180.001.471.431.50-0.81-35.53%1,2164,39211.99%
PEP240621C001850002024-05-24 3:58PM EDT185.000.310.310.37-0.30-49.18%2276,74212.04%
PEP240621C001900002024-05-24 2:32PM EDT190.000.100.100.12-0.03-23.08%513,91913.67%
PEP240621C001950002024-05-24 3:37PM EDT195.000.030.010.070.00-201,44516.41%
PEP240621C002000002024-05-24 3:32PM EDT200.000.020.010.030.00-162,70417.97%
PEP240621C002100002024-05-21 10:56AM EDT210.000.010.010.050.00-11,38725.88%
PEP240621C002200002024-05-14 11:37AM EDT220.000.010.000.090.00-191,10434.57%
PEP240621C002300002024-05-24 3:15PM EDT230.000.020.001.27-0.08-80.00%1055.86%
PEP240621C002400002024-04-17 10:41AM EDT240.000.040.001.990.00-112368.99%
PEP240621C002500002024-02-27 10:30AM EDT250.000.010.000.200.00-424252.44%
PEP240621C002600002024-02-16 10:30AM EDT260.000.010.000.510.00-104465.33%
PEP240621C002700002023-11-10 3:17PM EDT270.000.010.002.160.00-26890.26%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240621P000800002024-05-20 9:44AM EDT80.000.140.000.010.00-13090.63%
PEP240621P000850002024-05-20 1:38PM EDT85.000.010.000.010.00-1121,06382.81%
PEP240621P000900002024-05-20 1:41PM EDT90.000.010.010.010.00-9611081.25%
PEP240621P000950002024-05-23 9:30AM EDT95.000.090.000.010.00-216471.88%
PEP240621P001000002024-02-14 4:50PM EDT100.000.030.001.070.00-220113.18%
PEP240621P001050002024-03-18 9:30AM EDT105.000.020.000.000.00-37350.00%
PEP240621P001100002024-03-18 3:53PM EDT110.000.010.000.390.00-38382.03%
PEP240621P001150002024-03-28 1:17PM EDT115.000.020.000.200.00-114468.65%
PEP240621P001200002024-05-13 3:37PM EDT120.000.040.001.000.00-1830980.47%
PEP240621P001250002024-04-23 11:52AM EDT125.000.040.000.000.00-1549325.00%
PEP240621P001300002024-05-13 10:54AM EDT130.000.010.000.950.00-1088565.77%
PEP240621P001350002024-05-13 10:30AM EDT135.000.030.000.980.00-356259.47%
PEP240621P001400002024-05-24 11:11AM EDT140.000.020.001.000.00-12,22053.13%
PEP240621P001450002024-05-20 3:09PM EDT145.000.070.001.280.00-21,02958.59%
PEP240621P001500002024-05-24 3:24PM EDT150.000.030.010.050.00-392,69627.25%
PEP240621P001550002024-05-24 1:15PM EDT155.000.050.040.07-0.01-16.67%91,94723.73%
PEP240621P001600002024-05-24 2:18PM EDT160.000.090.070.10+0.01+12.50%215,66520.12%
PEP240621P001650002024-05-24 3:20PM EDT165.000.210.180.22+0.03+16.67%563,85617.68%
PEP240621P001700002024-05-24 3:55PM EDT170.000.590.540.60+0.16+37.21%216,81516.02%
PEP240621P001750002024-05-24 3:52PM EDT175.001.661.661.71+0.32+23.88%1123,60515.22%
PEP240621P001800002024-05-24 3:42PM EDT180.003.904.154.30+1.58+68.10%1411,33116.16%
PEP240621P001850002024-05-24 3:26PM EDT185.007.837.159.45+0.83+11.86%325126.00%
PEP240621P001900002024-04-25 2:34PM EDT190.0014.1511.9013.450.00-10210326.94%
PEP240621P001950002024-04-24 9:30AM EDT195.0026.2516.9018.950.00-3036.94%
PEP240621P002000002024-04-23 9:33AM EDT200.0027.700.000.000.00-200.00%
PEP240621P002100002023-09-28 3:19PM EDT210.0040.3048.7551.600.00-7066148.93%
PEP240621P002200002023-06-27 3:36PM EDT220.0034.5531.1032.000.00-200.00%
PEP240621P002400002023-02-27 4:11PM EDT240.0065.0558.3560.250.00--00.00%
PEP240621P002700002023-08-04 3:05PM EDT270.0085.1593.5595.350.00-10108.22%