UK markets open in 3 hours 30 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.02-0.40 (-0.28%)
At close: 4:00PM EST

143.47 +0.45 (0.31%)
After hours: 7:06PM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP201127C001280002020-11-03 10:03AM EST128.0010.0513.0516.750.00--4119.24%
PEP201127C001300002020-11-03 2:13PM EST130.008.4011.0015.100.00-34116.99%
PEP201127C001320002020-11-09 12:47PM EST132.007.609.2513.000.00-23103.37%
PEP201127C001330002020-10-26 10:10AM EST133.006.308.1511.950.00--196.58%
PEP201127C001340002020-11-23 2:56PM EST134.009.087.0511.00-1.04-10.28%101691.99%
PEP201127C001350002020-11-23 2:47PM EST135.007.776.059.65-0.55-6.61%4978.61%
PEP201127C001360002020-11-02 9:33AM EST136.003.805.109.000.00-193180.27%
PEP201127C001370002020-11-23 1:09PM EST137.005.734.358.15-1.40-19.64%110877.25%
PEP201127C001380002020-11-23 11:10AM EST138.004.253.207.05-2.34-35.51%28969.14%
PEP201127C001390002020-11-18 3:37PM EST139.005.404.105.700.00-110156.20%
PEP201127C001400002020-11-23 3:57PM EST140.003.103.154.00-1.05-25.30%1111036.60%
PEP201127C001410002020-11-20 2:05PM EST141.002.091.262.52-1.64-43.97%38021.24%
PEP201127C001420002020-11-23 11:41AM EST142.001.151.361.57-1.10-48.89%3311816.41%
PEP201127C001430002020-11-23 3:59PM EST143.000.910.730.99-0.64-41.29%3419016.41%
PEP201127C001440002020-11-23 3:21PM EST144.000.450.340.52-0.58-56.31%7259815.50%
PEP201127C001450002020-11-23 3:22PM EST145.000.250.160.25-0.39-60.94%22430315.28%
PEP201127C001460002020-11-23 3:04PM EST146.000.120.070.16-0.22-64.71%4532917.09%
PEP201127C001470002020-11-23 2:53PM EST147.000.070.020.06-0.23-76.67%2822316.50%
PEP201127C001480002020-11-23 1:55PM EST148.000.080.000.38-0.05-38.46%4811931.74%
PEP201127C001490002020-11-23 12:37PM EST149.000.100.000.10+0.03+42.86%69625.20%
PEP201127C001500002020-11-23 1:55PM EST150.000.010.000.12-0.11-91.67%4619029.49%
PEP201127C001525002020-11-18 10:48AM EST152.500.080.000.500.00-14052.93%
PEP201127C001550002020-11-18 10:32AM EST155.000.010.000.300.00-11254.30%
PEP201127C001575002020-11-17 1:58PM EST157.500.110.000.320.00-1354.49%
PEP201127C001600002020-10-19 3:38PM EST160.000.120.000.210.00--057.03%
PEP201127C001700002020-10-26 12:45PM EST170.000.030.000.580.00-351597.07%
PEP201127C001750002020-11-19 9:38AM EST175.000.010.000.500.00--10106.84%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP201127P000700002020-11-19 12:05PM EST70.000.050.000.010.00--2218.75%
PEP201127P001050002020-10-30 2:48PM EST105.000.380.000.500.00-11158.79%
PEP201127P001100002020-10-22 2:49PM EST110.000.370.000.500.00--1138.28%
PEP201127P001150002020-11-10 10:48AM EST115.000.100.000.020.00-33576.56%
PEP201127P001200002020-11-23 9:33AM EST120.000.100.000.01+0.08+400.00%512359.38%
PEP201127P001220002020-11-03 1:44PM EST122.000.670.000.470.00--390.04%
PEP201127P001240002020-11-18 1:03PM EST124.000.040.001.340.00-2022105.08%
PEP201127P001250002020-11-23 10:08AM EST125.000.020.000.05-0.03-60.00%215954.69%
PEP201127P001260002020-11-17 2:43PM EST126.000.150.001.340.00-202096.09%
PEP201127P001270002020-11-11 9:30AM EST127.000.170.001.340.00-37291.65%
PEP201127P001280002020-11-18 11:26AM EST128.000.050.000.670.00-13872.85%
PEP201127P001290002020-11-23 10:08AM EST129.000.130.000.03+0.02+18.18%25644.53%
PEP201127P001300002020-11-20 9:54AM EST130.000.050.001.180.00-13775.29%
PEP201127P001310002020-11-18 2:21PM EST131.000.100.000.170.00-614952.15%
PEP201127P001320002020-11-18 10:58AM EST132.000.040.000.16-0.11-73.33%15347.85%
PEP201127P001330002020-11-20 3:23PM EST133.000.080.000.050.00-16435.55%
PEP201127P001340002020-11-20 11:23AM EST134.000.070.000.050.00-15932.42%
PEP201127P001350002020-11-23 3:10PM EST135.000.050.050.19-0.06-54.55%1136438.48%
PEP201127P001360002020-11-23 12:30PM EST136.000.090.000.21-0.09-50.00%2140035.50%
PEP201127P001370002020-11-23 3:54PM EST137.000.090.060.10-0.05-35.71%1,00635126.37%
PEP201127P001380002020-11-23 1:57PM EST138.000.120.090.11-0.05-29.41%5836023.34%
PEP201127P001390002020-11-23 3:57PM EST139.000.150.120.17-0.05-25.00%22240622.07%
PEP201127P001400002020-11-23 3:09PM EST140.000.190.160.23-0.19-50.00%26654219.78%
PEP201127P001410002020-11-23 3:57PM EST141.000.300.260.32-0.17-36.17%14124217.38%
PEP201127P001420002020-11-23 3:51PM EST142.000.470.430.53-0.24-33.80%12543516.04%
PEP201127P001430002020-11-23 3:59PM EST143.000.840.760.93-0.23-21.50%6335315.72%
PEP201127P001440002020-11-23 3:38PM EST144.001.350.461.54-0.16-10.60%2617216.21%
PEP201127P001450002020-11-23 11:25AM EST145.003.051.033.50+1.50+96.77%821139.58%
PEP201127P001460002020-11-23 1:42PM EST146.003.652.903.20+0.55+17.74%64518.90%
PEP201127P001470002020-11-23 12:35PM EST147.004.552.525.85+0.75+19.74%31957.91%
PEP201127P001480002020-11-23 3:03PM EST148.004.813.107.00+0.86+21.77%3166.33%
PEP201127P001500002020-11-18 12:25PM EST150.004.915.208.800.00-402973.10%
PEP201127P001525002020-11-02 10:55AM EST152.5017.107.6511.350.00--686.28%
PEP201127P001550002020-10-19 3:38PM EST155.0012.547.6510.500.00---0.00%