UK markets close in 5 hours 52 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.55+1.97 (+1.50%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP201002C000950002020-09-08 3:45PM EDT95.0040.600.000.000.00-3200.00%
PEP201002C001000002020-09-11 11:21AM EDT100.0035.500.000.000.00-800.00%
PEP201002C001050002020-09-21 2:42PM EDT105.0024.750.000.000.00--00.00%
PEP201002C001100002020-09-25 2:11PM EDT110.0023.150.000.000.00-100.00%
PEP201002C001150002020-09-25 1:12PM EDT115.0017.450.000.000.00-200.00%
PEP201002C001200002020-09-23 3:59PM EDT120.0011.100.000.000.00-12100.00%
PEP201002C001220002020-09-25 10:40AM EDT122.0010.000.000.000.00-100.00%
PEP201002C001250002020-09-25 2:30PM EDT125.008.400.000.000.00-3000.00%
PEP201002C001260002020-09-25 3:25PM EDT126.008.150.000.000.00-1000.00%
PEP201002C001270002020-09-25 3:25PM EDT127.007.200.000.000.00-400.00%
PEP201002C001280002020-09-25 2:20PM EDT128.005.700.000.000.00-4000.00%
PEP201002C001290002020-09-25 3:19PM EDT129.005.300.000.000.00-1000.00%
PEP201002C001300002020-09-25 3:56PM EDT130.004.530.000.000.00-1,19100.00%
PEP201002C001310002020-09-25 3:58PM EDT131.003.750.000.000.00-30100.00%
PEP201002C001320002020-09-25 3:58PM EDT132.003.100.000.000.00-74000.00%
PEP201002C001330002020-09-25 3:59PM EDT133.002.450.000.000.00-79900.00%
PEP201002C001340002020-09-25 3:59PM EDT134.001.920.000.000.00-41800.78%
PEP201002C001350002020-09-25 3:59PM EDT135.001.450.000.000.00-1,84403.13%
PEP201002C001360002020-09-25 3:59PM EDT136.001.070.000.000.00-34403.13%
PEP201002C001370002020-09-25 3:59PM EDT137.000.800.000.000.00-57506.25%
PEP201002C001380002020-09-25 3:57PM EDT138.000.580.000.000.00-27106.25%
PEP201002C001390002020-09-25 3:55PM EDT139.000.380.000.000.00-19306.25%
PEP201002C001400002020-09-25 3:59PM EDT140.000.300.000.000.00-503012.50%
PEP201002C001410002020-09-25 3:58PM EDT141.000.220.000.000.00-57012.50%
PEP201002C001420002020-09-25 3:53PM EDT142.000.160.000.000.00-77012.50%
PEP201002C001430002020-09-25 3:49PM EDT143.000.160.000.000.00-146012.50%
PEP201002C001440002020-09-25 3:44PM EDT144.000.100.000.000.00-50012.50%
PEP201002C001450002020-09-25 3:55PM EDT145.000.100.000.000.00-92012.50%
PEP201002C001460002020-09-25 1:46PM EDT146.000.070.000.000.00-11012.50%
PEP201002C001470002020-09-25 3:53PM EDT147.000.070.000.000.00-12025.00%
PEP201002C001480002020-09-25 1:35PM EDT148.000.040.000.000.00-1025.00%
PEP201002C001490002020-09-25 3:37PM EDT149.000.080.000.000.00-25025.00%
PEP201002C001500002020-09-25 3:56PM EDT150.000.050.000.000.00-26025.00%
PEP201002C001525002020-09-25 3:56PM EDT152.500.040.000.000.00-20025.00%
PEP201002C001550002020-09-21 12:06AM EDT155.000.040.000.000.00--025.00%
PEP201002C001575002020-09-04 1:34PM EDT157.500.240.000.000.00-6025.00%
PEP201002C001600002020-09-25 1:30PM EDT160.000.120.000.000.00-1025.00%
PEP201002C001650002020-08-24 12:04AM EDT165.000.550.000.000.00--050.00%
PEP201002C001700002020-09-25 3:35PM EDT170.000.060.000.000.00-1050.00%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP201002P000950002020-09-23 9:30AM EDT95.000.040.000.000.00--050.00%
PEP201002P001000002020-09-25 1:28PM EDT100.000.040.000.000.00-42050.00%
PEP201002P001050002020-09-25 2:40PM EDT105.000.020.000.000.00-40050.00%
PEP201002P001100002020-09-25 3:56PM EDT110.000.060.000.000.00-29050.00%
PEP201002P001150002020-09-25 3:38PM EDT115.000.070.000.000.00-16025.00%
PEP201002P001180002020-09-25 2:40PM EDT118.000.100.000.000.00-28025.00%
PEP201002P001190002020-09-25 10:55AM EDT119.000.200.000.000.00-2025.00%
PEP201002P001200002020-09-25 3:54PM EDT120.000.110.000.000.00-63025.00%
PEP201002P001210002020-09-25 1:02PM EDT121.000.180.000.000.00-15025.00%
PEP201002P001220002020-09-25 10:26AM EDT122.000.290.000.000.00-1012.50%
PEP201002P001230002020-09-25 1:53PM EDT123.000.200.000.000.00-9012.50%
PEP201002P001240002020-09-25 3:52PM EDT124.000.220.000.000.00-30012.50%
PEP201002P001250002020-09-25 3:59PM EDT125.000.250.000.000.00-624012.50%
PEP201002P001260002020-09-25 3:49PM EDT126.000.320.000.000.00-47012.50%
PEP201002P001270002020-09-25 3:59PM EDT127.000.400.000.000.00-76012.50%
PEP201002P001280002020-09-25 3:53PM EDT128.000.450.000.000.00-12906.25%
PEP201002P001290002020-09-25 3:52PM EDT129.000.650.000.000.00-15606.25%
PEP201002P001300002020-09-25 3:59PM EDT130.000.830.000.000.00-1,04206.25%
PEP201002P001310002020-09-25 3:50PM EDT131.001.100.000.000.00-8703.13%
PEP201002P001320002020-09-25 3:59PM EDT132.001.430.000.000.00-16403.13%
PEP201002P001330002020-09-25 3:59PM EDT133.001.860.000.000.00-33100.78%
PEP201002P001340002020-09-25 3:59PM EDT134.002.330.000.000.00-26900.00%
PEP201002P001350002020-09-25 3:53PM EDT135.002.890.000.000.00-5500.00%
PEP201002P001360002020-09-25 2:33PM EDT136.003.820.000.000.00-800.00%
PEP201002P001370002020-09-25 3:59PM EDT137.004.120.000.000.00-4700.00%
PEP201002P001380002020-09-25 3:30PM EDT138.004.810.000.000.00-200.00%
PEP201002P001390002020-09-25 1:39PM EDT139.006.600.000.000.00-1400.00%
PEP201002P001400002020-09-21 2:52PM EDT140.0010.390.000.000.00-3000.00%
PEP201002P001410002020-09-11 3:06PM EDT141.006.650.000.000.00-200.00%
PEP201002P001420002020-09-10 12:04PM EDT142.006.700.000.000.00--00.00%
PEP201002P001430002020-09-24 3:57PM EDT143.0011.560.000.000.00-1500.00%
PEP201002P001450002020-09-21 9:39AM EDT145.0014.600.000.000.00-800.00%
PEP201002P001500002020-09-17 10:32AM EDT150.0016.620.000.000.00-800.00%
PEP201002P001550002020-08-24 12:04AM EDT155.0020.400.000.000.00--00.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more