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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240920C001000002024-02-02 12:17PM EDT100.0071.4464.7568.000.00-300.00%
PEP240920C001300002024-01-22 4:03PM EDT130.0038.2538.6041.950.00-2100.00%
PEP240920C001350002024-05-15 12:41PM EDT135.0046.0042.1045.100.00-15441.35%
PEP240920C001400002024-03-19 11:22AM EDT140.0034.6333.0536.000.00-1300.00%
PEP240920C001450002024-03-27 10:00AM EDT145.0032.1932.5035.650.00-262735.85%
PEP240920C001500002024-04-24 12:08PM EDT150.0028.7527.5531.250.00-85634.17%
PEP240920C001550002024-05-20 11:44AM EDT155.0027.5023.2524.900.00-113224.40%
PEP240920C001600002024-05-17 2:31PM EDT160.0024.4018.6521.250.00-13225.50%
PEP240920C001650002024-05-23 1:50PM EDT165.0017.0215.3515.700.00-233019.31%
PEP240920C001700002024-05-23 10:23AM EDT170.0014.4211.2511.700.00-150517.79%
PEP240920C001750002024-05-24 1:37PM EDT175.008.558.059.30-0.80-8.56%72,18919.35%
PEP240920C001800002024-05-24 3:32PM EDT180.005.645.255.45-0.71-11.18%21,50315.84%
PEP240920C001850002024-05-24 11:17AM EDT185.003.703.153.30-0.20-5.13%392215.08%
PEP240920C001900002024-05-24 2:41PM EDT190.001.991.762.01-0.33-14.22%31,35615.09%
PEP240920C001950002024-05-24 3:48PM EDT195.000.980.931.20-0.47-32.41%387215.25%
PEP240920C002000002024-05-24 10:20AM EDT200.000.530.480.74-0.24-31.17%188315.67%
PEP240920C002100002024-05-21 10:44AM EDT210.000.180.130.210.00-523915.70%
PEP240920C002200002024-05-20 9:30AM EDT220.000.100.030.110.00-19917.43%
PEP240920C002300002024-04-08 10:28AM EDT230.000.130.010.420.00-21025.26%
PEP240920C002400002024-04-29 10:21AM EDT240.000.100.001.280.00-1035.69%
PEP240920C002500002023-12-20 1:54PM EDT250.000.120.000.290.00--029.79%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240920P000850002024-02-12 10:54AM EDT85.000.040.000.110.00-2250.59%
PEP240920P000900002024-01-12 3:33PM EDT90.000.150.000.340.00-2153.91%
PEP240920P000950002024-03-05 3:43PM EDT95.000.060.010.340.00-2650.20%
PEP240920P001000002024-04-18 11:05AM EDT100.000.030.002.140.00-2863.23%
PEP240920P001050002024-04-29 11:57AM EDT105.000.040.000.150.00-6063041.99%
PEP240920P001100002024-04-09 3:13PM EDT110.000.140.020.400.00-18044.95%
PEP240920P001150002024-04-25 9:33AM EDT115.000.060.021.310.00-41352.37%
PEP240920P001200002024-05-13 10:40AM EDT120.000.070.030.410.00-210837.99%
PEP240920P001250002024-05-16 11:08AM EDT125.000.110.050.460.00-118435.30%
PEP240920P001300002024-05-22 11:53AM EDT130.000.110.080.150.00-564826.51%
PEP240920P001350002024-05-16 11:15AM EDT135.000.180.120.200.00-137124.81%
PEP240920P001400002024-05-24 10:38AM EDT140.000.240.230.29+0.01+4.35%341,57423.41%
PEP240920P001450002024-05-16 1:04PM EDT145.000.300.280.380.00-535921.61%
PEP240920P001500002024-05-22 11:55AM EDT150.000.400.400.480.00-1057419.58%
PEP240920P001550002024-05-23 12:11PM EDT155.000.570.620.690.00-867018.07%
PEP240920P001600002024-05-24 3:54PM EDT160.001.031.001.28+0.18+21.18%2966517.86%
PEP240920P001650002024-05-20 1:26PM EDT165.001.411.651.740.00-669715.97%
PEP240920P001700002024-05-24 10:03AM EDT170.002.692.742.83+0.14+5.49%266315.27%
PEP240920P001750002024-05-24 3:52PM EDT175.004.354.354.50+0.25+6.10%18964514.75%
PEP240920P001800002024-05-23 3:22PM EDT180.006.106.656.800.00-7663314.21%
PEP240920P001850002024-05-23 3:10PM EDT185.008.958.709.950.00-110614.12%
PEP240920P001950002024-03-15 3:02PM EDT195.0029.6225.0528.950.00-375045.90%
PEP240920P002000002024-03-14 2:28PM EDT200.0034.6530.0533.950.00-100049.77%
PEP240920P002100002023-12-27 2:22PM EDT210.0040.6540.6044.100.00--052.52%