UK markets close in 2 hours 25 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.97-1.59 (-0.93%)
At close: 04:00PM EST
170.37 +0.40 (+0.24%)
Pre-market: 09:00AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP230203C001450002023-01-10 1:33PM EST145.0033.650.000.000.00--30.00%
PEP230203C001550002023-01-24 10:37AM EST155.0014.680.000.000.00--00.00%
PEP230203C001600002023-01-30 2:25PM EST160.009.730.000.000.00-150.00%
PEP230203C001625002023-02-02 2:29PM EST162.506.350.000.000.00-240.00%
PEP230203C001650002023-02-02 9:58AM EST165.003.990.000.000.00-20260.00%
PEP230203C001675002023-02-02 3:32PM EST167.502.600.000.000.00-621270.00%
PEP230203C001700002023-02-02 3:54PM EST170.000.700.000.000.00-2616280.20%
PEP230203C001725002023-02-02 3:22PM EST172.500.100.000.000.00-9731,7306.25%
PEP230203C001750002023-02-02 3:30PM EST175.000.030.000.000.00-1061,00512.50%
PEP230203C001775002023-02-02 3:55PM EST177.500.020.000.000.00-4650325.00%
PEP230203C001800002023-02-02 3:53PM EST180.000.010.000.000.00-1067025.00%
PEP230203C001825002023-01-30 2:08PM EST182.500.040.000.000.00-243925.00%
PEP230203C001850002023-02-02 3:37PM EST185.000.050.000.000.00-4347950.00%
PEP230203C001875002023-01-18 2:16PM EST187.500.050.000.000.00--15350.00%
PEP230203C001900002023-02-02 3:39PM EST190.000.030.000.000.00-2624150.00%
PEP230203C001950002023-01-25 9:30AM EST195.000.070.000.000.00-435750.00%
PEP230203C002000002023-02-01 1:21PM EST200.000.010.000.000.00-29450.00%
PEP230203C002025002023-01-19 10:05AM EST202.500.050.000.000.00--10050.00%
PEP230203C002050002023-01-23 1:44PM EST205.000.010.000.000.00-252250.00%
PEP230203C002100002023-01-23 10:23AM EST210.000.030.000.000.00-474850.00%
PEP230203C002150002023-01-13 2:04PM EST215.000.030.000.000.00-4450.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP230203P000950002023-01-13 3:39PM EST95.000.010.000.000.00-24550.00%
PEP230203P001250002023-01-17 11:38AM EST125.000.010.000.000.00--650.00%
PEP230203P001300002023-01-20 10:56AM EST130.000.060.000.000.00-72650.00%
PEP230203P001350002023-01-23 12:07PM EST135.000.010.000.000.00-343750.00%
PEP230203P001400002023-01-31 9:38AM EST140.000.040.000.000.00-102150.00%
PEP230203P001440002023-01-31 10:24AM EST144.000.030.000.000.00-8821350.00%
PEP230203P001450002023-02-02 11:49AM EST145.000.010.000.000.00-2043450.00%
PEP230203P001460002023-01-30 9:40AM EST146.000.010.000.000.00-35035050.00%
PEP230203P001470002023-01-30 9:41AM EST147.000.010.000.000.00-2020050.00%
PEP230203P001480002023-02-01 9:34AM EST148.000.010.000.000.00-112150.00%
PEP230203P001490002023-02-01 10:39AM EST149.000.010.000.000.00-1310350.00%
PEP230203P001500002023-02-02 3:08PM EST150.000.010.000.000.00-16850.00%
PEP230203P001525002023-02-01 3:18PM EST152.500.010.000.000.00-3716550.00%
PEP230203P001550002023-02-01 3:05PM EST155.000.010.000.000.00-1617850.00%
PEP230203P001575002023-01-31 10:30AM EST157.500.050.000.000.00-106925.00%
PEP230203P001600002023-02-02 1:27PM EST160.000.010.000.000.00-432425.00%
PEP230203P001625002023-02-02 3:42PM EST162.500.030.000.000.00-1624625.00%
PEP230203P001650002023-02-02 3:16PM EST165.000.070.000.000.00-5867512.50%
PEP230203P001675002023-02-02 3:50PM EST167.500.180.000.000.00-1661,2116.25%
PEP230203P001700002023-02-02 3:54PM EST170.000.800.000.000.00-2171,1650.00%
PEP230203P001725002023-02-02 3:36PM EST172.502.500.000.000.00-733930.00%
PEP230203P001750002023-02-02 9:30AM EST175.006.250.000.000.00-3220.00%
PEP230203P001775002023-02-02 10:34AM EST177.507.280.000.000.00-2190.00%
PEP230203P001800002023-01-25 3:08PM EST180.008.700.000.000.00-15860.00%
PEP230203P001825002023-01-20 3:32PM EST182.5012.870.000.000.00-500.00%
PEP230203P001850002023-01-24 10:37AM EST185.0015.810.000.000.00-18230.00%
PEP230203P001900002023-01-26 9:30AM EST190.0018.450.000.000.00--00.00%