UK markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.86+0.54 (+0.32%)
At close: 04:00PM EST
169.40 +0.54 (+0.32%)
After hours: 06:05PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP231201C001150002023-10-25 2:38PM EST115.0047.9053.5554.850.00--0196.09%
PEP231201C001200002023-10-17 2:55PM EST120.0041.1547.7548.350.00--20.00%
PEP231201C001300002023-11-27 10:39AM EST130.0039.1538.5539.300.00-11109.38%
PEP231201C001400002023-11-28 12:06PM EST140.0029.5028.5029.20+6.30+27.16%20107.23%
PEP231201C001450002023-11-22 3:09PM EST145.0024.2023.6524.200.00-1267.97%
PEP231201C001500002023-10-26 10:43AM EST150.0013.8518.9520.850.00-13099.02%
PEP231201C001550002023-11-27 2:57PM EST155.0013.4213.7014.000.00-13747.56%
PEP231201C001600002023-11-28 10:12AM EST160.009.078.709.00-0.38-4.02%12,44232.72%
PEP231201C001625002023-11-28 11:47AM EST162.507.156.006.60+0.95+15.32%11528.81%
PEP231201C001650002023-11-28 3:03PM EST165.003.903.704.00+0.07+1.83%2666117.14%
PEP231201C001675002023-11-28 2:42PM EST167.501.421.311.57+0.22+18.33%332319.77%
PEP231201C001700002023-11-28 3:45PM EST170.000.210.160.21-0.01-4.55%3992,4228.77%
PEP231201C001725002023-11-28 3:36PM EST172.500.020.020.04-0.01-33.33%36018512.01%
PEP231201C001750002023-11-27 2:08PM EST175.000.010.000.010.00-1228014.84%
PEP231201C001775002023-11-24 11:51AM EST177.500.010.000.020.00-11221.88%
PEP231201C001800002023-11-21 11:26AM EST180.000.020.000.030.00-72728.52%
PEP231201C001850002023-11-21 9:41AM EST185.000.050.000.050.00-2341.60%
PEP231201C001875002023-11-15 10:57AM EST187.500.050.000.050.00--146.68%
PEP231201C001900002023-10-19 11:51AM EST190.000.120.000.110.00-4016952.34%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP231201P001250002023-11-08 1:15PM EST125.000.120.000.020.00--5100.00%
PEP231201P001300002023-10-23 1:17PM EST130.000.120.000.020.00--1189.06%
PEP231201P001350002023-10-23 1:17PM EST135.000.180.000.020.00--1176.56%
PEP231201P001400002023-11-15 10:19AM EST140.000.060.000.020.00-11765.63%
PEP231201P001450002023-11-17 9:57AM EST145.000.050.000.010.00-11350.00%
PEP231201P001500002023-11-27 11:52AM EST150.000.030.000.01+0.02+200.00%18942.97%
PEP231201P001525002023-11-21 12:35PM EST152.500.040.000.040.00-518344.92%
PEP231201P001550002023-11-28 3:21PM EST155.000.010.010.040.00-217738.67%
PEP231201P001575002023-11-28 12:58PM EST157.500.040.000.090.00-353636.91%
PEP231201P001600002023-11-28 3:21PM EST160.000.040.020.07-0.03-42.86%1374728.52%
PEP231201P001625002023-11-28 2:46PM EST162.500.040.030.06-0.05-55.56%2327021.09%
PEP231201P001650002023-11-28 3:26PM EST165.000.180.140.19-0.17-48.57%3880718.70%
PEP231201P001675002023-11-28 3:21PM EST167.500.710.700.81-0.45-38.79%5918119.73%
PEP231201P001700002023-11-28 3:52PM EST170.002.502.352.65-0.57-18.57%346328.69%
PEP231201P001725002023-11-27 1:37PM EST172.505.204.655.200.00-2342.65%
PEP231201P001750002023-11-24 11:39AM EST175.006.836.457.650.00-101453.22%
PEP231201P001775002023-11-21 3:54PM EST177.5010.759.5510.150.00--3557.91%
PEP231201P001800002023-10-25 10:00AM EST180.0017.4511.7012.100.00--057.08%
PEP231201P001825002023-11-14 1:59PM EST182.5015.9514.6015.150.00--176.42%
PEP231201P001900002023-11-24 9:47AM EST190.0021.8021.6022.600.00-1193.16%
PEP231201P001950002023-10-23 9:52AM EST195.0033.6027.1527.500.00--2113.62%
PEP231201P002350002023-11-22 2:57PM EST235.0066.8566.5567.650.00--1197.66%
PEP231201P002450002023-11-21 2:00PM EST245.0078.4077.0077.650.00--1225.98%