UK markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.08-0.19 (-0.11%)
As of 12:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP260116C000800002024-05-09 9:30AM EDT80.0097.6396.75101.500.00-11044.58%
PEP260116C000850002024-03-18 12:32PM EDT85.0087.8083.0087.500.00-120.00%
PEP260116C000900002024-04-16 9:33AM EDT90.0078.4788.1093.000.00-5944.40%
PEP260116C000950002024-05-07 11:48AM EDT95.0082.8082.1587.000.00--138.19%
PEP260116C001000002024-04-12 12:46PM EDT100.0069.4478.5083.000.00-11438.78%
PEP260116C001050002024-05-21 3:09PM EDT105.0076.8073.4577.050.00-21533.35%
PEP260116C001100002024-04-19 3:49PM EDT110.0066.650.000.000.00-480.00%
PEP260116C001150002024-01-31 10:57AM EDT115.0057.500.000.000.00-1060.00%
PEP260116C001200002024-05-21 10:12AM EDT120.0063.3660.8562.600.00-66328.02%
PEP260116C001250002024-04-22 2:21PM EDT125.0056.700.000.000.00-600.00%
PEP260116C001300002024-05-17 12:26PM EDT130.0056.5552.7054.050.00-73826.81%
PEP260116C001350002024-05-24 9:51AM EDT135.0049.2048.5550.30-0.60-1.20%213626.88%
PEP260116C001400002024-04-05 9:30AM EDT140.0037.5042.2543.250.00-11820.96%
PEP260116C001450002024-04-10 10:21AM EDT145.0033.3640.3542.400.00-13225.62%
PEP260116C001500002024-05-16 12:26PM EDT150.0039.6036.8037.750.00-13023.75%
PEP260116C001550002024-05-15 12:46PM EDT155.0034.0533.0534.100.00-4416323.19%
PEP260116C001600002024-05-16 2:44PM EDT160.0032.6529.7030.500.00-316822.50%
PEP260116C001650002024-05-23 11:25AM EDT165.0028.2026.3527.050.00-424121.82%
PEP260116C001700002024-05-23 10:10AM EDT170.0025.0523.2023.850.00-119121.24%
PEP260116C001750002024-05-24 10:23AM EDT175.0019.9420.2020.85-1.63-7.56%215020.69%
PEP260116C001800002024-05-22 11:10AM EDT180.0019.4017.3018.100.00-120820.20%
PEP260116C001850002024-05-23 10:18AM EDT185.0016.7714.9516.250.00-133420.47%
PEP260116C001900002024-05-23 3:02PM EDT190.0013.0012.5513.250.00-220419.27%
PEP260116C001950002024-05-21 11:22AM EDT195.0011.3510.4511.200.00-2235418.87%
PEP260116C002000002024-05-24 9:38AM EDT200.009.208.559.35-0.05-0.54%21,39018.47%
PEP260116C002100002024-05-23 12:47PM EDT210.006.705.557.000.00-150518.61%
PEP260116C002200002024-05-24 9:37AM EDT220.003.603.404.55-0.60-14.29%835317.80%
PEP260116C002300002024-05-20 10:23AM EDT230.002.672.012.530.00-235516.54%
PEP260116C002400002024-05-13 9:36AM EDT240.001.331.161.520.00-115316.10%
PEP260116C002500002024-05-23 9:46AM EDT250.000.750.710.970.00-17316.04%
PEP260116C002600002024-05-20 2:26PM EDT260.000.520.051.190.00-413818.21%
PEP260116C002700002024-05-22 9:30AM EDT270.000.530.005.000.00-1228.07%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP260116P000800002024-04-25 9:30AM EDT80.000.550.001.000.00-26236.77%
PEP260116P000850002024-01-19 3:43PM EDT85.000.830.271.150.00-4435.28%
PEP260116P000900002024-04-18 3:14PM EDT90.000.570.171.000.00-21731.98%
PEP260116P000950002024-05-10 1:56PM EDT95.000.500.150.900.00-22129.16%
PEP260116P001000002024-05-13 11:08AM EDT100.000.690.301.400.00-213629.75%
PEP260116P001050002024-05-23 2:48PM EDT105.000.920.701.200.00-21426.71%
PEP260116P001100002024-05-08 2:58PM EDT110.001.110.005.000.00-25736.50%
PEP260116P001150002024-05-14 1:34PM EDT115.001.271.221.460.00-143223.90%
PEP260116P001200002024-05-07 10:38AM EDT120.001.581.381.740.00-25423.00%
PEP260116P001250002024-05-23 3:28PM EDT125.001.881.822.050.00-40444722.06%
PEP260116P001300002024-04-23 9:53AM EDT130.003.000.000.000.00-11046.25%
PEP260116P001350002024-05-07 10:38AM EDT135.002.842.682.990.00-216920.59%
PEP260116P001400002024-05-23 12:41PM EDT140.003.253.253.800.00-71,33520.29%
PEP260116P001450002024-05-23 12:11PM EDT145.003.903.554.300.00-718019.19%
PEP260116P001500002024-05-23 12:28PM EDT150.004.654.756.300.00-636420.31%
PEP260116P001550002024-05-23 12:11PM EDT155.005.605.356.200.00-635717.97%
PEP260116P001600002024-05-23 12:13PM EDT160.006.655.958.150.00-616518.37%
PEP260116P001650002024-05-23 12:11PM EDT165.007.908.208.750.00-524216.75%
PEP260116P001700002024-05-23 12:11PM EDT170.009.359.7010.100.00-529315.89%
PEP260116P001750002024-05-24 10:23AM EDT175.0011.9411.5012.80+0.94+8.55%239916.29%
PEP260116P001800002024-05-23 12:12PM EDT180.0012.9013.4513.950.00-521914.69%
PEP260116P001850002024-05-21 10:37AM EDT185.0014.9515.6016.500.00-421114.32%
PEP260116P001900002024-05-23 10:18AM EDT190.0017.2518.1018.750.00-102013.30%
PEP260116P001950002024-04-19 10:20AM EDT195.0025.6418.6519.950.00-302110.52%
PEP260116P002000002023-10-10 9:31AM EDT200.0037.000.000.000.00-550.00%
PEP260116P002600002023-09-25 1:03PM EDT260.0086.6495.5099.300.00-1044.18%