UK markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.68-0.59 (-0.33%)
As of 02:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP241018C001150002024-02-27 3:46PM EDT115.0053.7559.7063.650.00--00.00%
PEP241018C001250002024-04-22 10:17AM EDT125.0050.970.000.000.00-300.00%
PEP241018C001300002024-02-28 10:43AM EDT130.0039.1345.0049.500.00--132.23%
PEP241018C001450002024-04-19 9:55AM EDT145.0030.0537.1040.350.00-26046.38%
PEP241018C001500002024-03-28 12:51PM EDT150.0029.1026.4028.800.00-21513.60%
PEP241018C001550002024-04-01 11:10AM EDT155.0022.3423.1524.600.00-11217.64%
PEP241018C001600002024-05-23 2:54PM EDT160.0021.5020.4021.600.00-22622.04%
PEP241018C001650002024-05-22 9:39AM EDT165.0018.8516.6517.500.00-125120.78%
PEP241018C001700002024-05-09 10:19AM EDT170.0013.1512.8513.050.00-151118.00%
PEP241018C001750002024-05-23 3:02PM EDT175.0010.109.559.700.00-546317.19%
PEP241018C001800002024-05-24 10:58AM EDT180.006.706.756.90-0.55-7.59%244216.55%
PEP241018C001850002024-05-23 3:00PM EDT185.004.904.454.600.00-1581015.87%
PEP241018C001900002024-05-24 11:10AM EDT190.002.892.772.89-0.36-11.08%6582515.33%
PEP241018C001950002024-05-24 1:39PM EDT195.001.701.631.74-0.26-13.27%138514.99%
PEP241018C002000002024-05-24 12:12PM EDT200.001.050.961.03-0.38-26.57%27,21814.89%
PEP241018C002100002024-05-17 3:44PM EDT210.000.530.310.360.00-751515.11%
PEP241018C002200002024-05-23 10:41AM EDT220.000.210.080.170.00-9917416.26%
PEP241018C002300002024-05-24 11:57AM EDT230.000.060.020.100.00-34017.73%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP241018P001000002024-03-12 2:13PM EDT100.000.060.000.400.00-2247.10%
PEP241018P001050002024-04-25 1:17PM EDT105.000.040.000.390.00--143.41%
PEP241018P001100002024-04-25 1:17PM EDT110.000.080.020.400.00-2740.21%
PEP241018P001150002024-04-10 1:04PM EDT115.000.250.030.580.00-18139.55%
PEP241018P001200002024-04-30 10:48AM EDT120.000.150.040.280.00-1231.91%
PEP241018P001250002024-05-16 11:03AM EDT125.000.100.080.160.00-11126.61%
PEP241018P001300002024-05-13 10:41AM EDT130.000.180.130.210.00-212825.05%
PEP241018P001350002024-05-13 10:42AM EDT135.000.230.190.280.00-227523.58%
PEP241018P001400002024-04-29 10:23AM EDT140.000.600.280.370.00-17622.05%
PEP241018P001450002024-05-20 12:35PM EDT145.000.450.400.500.00-199620.61%
PEP241018P001500002024-05-20 12:36PM EDT150.000.590.580.660.00-16419.04%
PEP241018P001550002024-05-22 12:18PM EDT155.000.850.870.940.00-2284617.78%
PEP241018P001600002024-05-23 3:11PM EDT160.001.371.341.420.00-130016.82%
PEP241018P001650002024-05-23 3:22PM EDT165.002.102.092.180.00-733716.03%
PEP241018P001700002024-05-24 11:47AM EDT170.003.253.203.35+0.05+1.56%5632015.44%
PEP241018P001750002024-05-23 2:53PM EDT175.004.804.854.950.00-1131614.77%
PEP241018P001800002024-05-24 12:45PM EDT180.007.007.007.15+0.10+1.45%133014.21%
PEP241018P001850002024-05-23 3:10PM EDT185.009.559.759.950.00-52213.64%
PEP241018P001900002024-05-21 9:38AM EDT190.0012.2212.3513.500.00-3913.44%
PEP241018P001950002024-04-26 3:46PM EDT195.0019.4517.2518.100.00-1115.15%