UK markets close in 6 hours 43 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.21+1.01 (+0.63%)
At close: 04:00PM EDT
161.99 -0.22 (-0.14%)
Pre-market: 04:19AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP220527C001400002022-05-20 1:18PM EDT140.0020.500.000.000.00-100.00%
PEP220527C001450002022-05-20 2:26PM EDT145.0016.600.000.000.00-5500.00%
PEP220527C001490002022-05-20 1:11PM EDT149.0011.700.000.000.00-1-0.00%
PEP220527C001500002022-05-20 1:02PM EDT150.0011.250.000.000.00-100.00%
PEP220527C001525002022-05-20 11:52AM EDT152.508.650.000.000.00-500.00%
PEP220527C001550002022-05-20 3:45PM EDT155.008.000.000.000.00-100.00%
PEP220527C001575002022-05-20 3:45PM EDT157.505.800.000.000.00-6800.00%
PEP220527C001600002022-05-20 3:53PM EDT160.003.690.000.000.00-4100.00%
PEP220527C001625002022-05-20 3:49PM EDT162.502.340.000.000.00-26100.39%
PEP220527C001650002022-05-20 3:56PM EDT165.001.200.000.000.00-15803.13%
PEP220527C001675002022-05-20 2:18PM EDT167.500.480.000.000.00-3106.25%
PEP220527C001700002022-05-20 3:58PM EDT170.000.270.000.000.00-139012.50%
PEP220527C001725002022-05-20 3:49PM EDT172.500.120.000.000.00-66012.50%
PEP220527C001750002022-05-20 3:47PM EDT175.000.080.000.000.00-166012.50%
PEP220527C001775002022-05-20 3:45PM EDT177.500.060.000.000.00-53012.50%
PEP220527C001800002022-05-20 2:23PM EDT180.000.060.000.000.00-31025.00%
PEP220527C001825002022-05-20 2:22PM EDT182.500.090.000.000.00-81025.00%
PEP220527C001850002022-05-20 3:36PM EDT185.000.060.000.000.00-852025.00%
PEP220527C001875002022-05-20 2:27PM EDT187.500.040.000.000.00-104025.00%
PEP220527C001900002022-05-20 2:33PM EDT190.000.030.000.000.00-102025.00%
PEP220527C001925002022-05-20 2:34PM EDT192.500.030.000.000.00-1,711025.00%
PEP220527C001950002022-05-20 12:13PM EDT195.000.050.000.000.00-410025.00%
PEP220527C001975002022-05-20 1:42PM EDT197.500.040.000.000.00-1,020025.00%
PEP220527C002000002022-05-20 12:13PM EDT200.000.050.000.000.00-105050.00%
PEP220527C002050002022-05-20 12:18PM EDT205.000.030.000.000.00-45050.00%
PEP220527C002100002022-05-20 12:16PM EDT210.000.030.000.000.00-237050.00%
PEP220527C002150002022-05-20 1:39PM EDT215.000.010.000.000.00-212050.00%
PEP220527C002200002022-05-20 3:24PM EDT220.000.030.000.000.00-10050.00%
PEP220527C002250002022-05-17 3:44PM EDT225.000.030.000.000.00-21050.00%
PEP220527C002300002022-05-18 9:42AM EDT230.000.030.000.000.00-1050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP220527P001050002022-05-12 11:53AM EDT105.000.040.000.000.00-1050.00%
PEP220527P001100002022-05-20 2:03PM EDT110.000.010.000.000.00-44050.00%
PEP220527P001150002022-05-20 1:09PM EDT115.000.010.000.000.00-345050.00%
PEP220527P001200002022-05-20 9:40AM EDT120.000.050.000.000.00-400050.00%
PEP220527P001250002022-05-20 2:35PM EDT125.000.050.000.000.00-93050.00%
PEP220527P001300002022-05-20 1:41PM EDT130.000.090.000.000.00-20050.00%
PEP220527P001350002022-05-20 2:16PM EDT135.000.120.000.000.00-1025.00%
PEP220527P001400002022-05-18 2:23PM EDT140.000.250.000.000.00-19025.00%
PEP220527P001430002022-05-20 3:42PM EDT143.000.180.000.000.00-11-25.00%
PEP220527P001450002022-05-20 3:55PM EDT145.000.200.000.000.00-37025.00%
PEP220527P001490002022-05-20 3:49PM EDT149.000.300.000.000.00-211-12.50%
PEP220527P001500002022-05-20 3:46PM EDT150.000.250.000.000.00-11012.50%
PEP220527P001525002022-05-20 3:49PM EDT152.500.460.000.000.00-190012.50%
PEP220527P001550002022-05-20 3:53PM EDT155.000.730.000.000.00-183012.50%
PEP220527P001575002022-05-20 3:59PM EDT157.500.960.000.000.00-9906.25%
PEP220527P001600002022-05-20 3:53PM EDT160.001.600.000.000.00-19003.13%
PEP220527P001625002022-05-20 3:42PM EDT162.502.250.000.000.00-6400.00%
PEP220527P001650002022-05-20 3:53PM EDT165.004.000.000.000.00-9100.00%
PEP220527P001675002022-05-20 3:15PM EDT167.506.400.000.000.00-500.00%
PEP220527P001700002022-05-20 2:52PM EDT170.008.500.000.000.00-4800.00%
PEP220527P001725002022-05-20 12:49PM EDT172.5012.200.000.000.00-2700.00%
PEP220527P001750002022-05-20 1:37PM EDT175.0014.000.000.000.00-800.00%
PEP220527P001775002022-05-20 3:45PM EDT177.5015.000.000.000.00-800.00%
PEP220527P001800002022-05-18 9:50AM EDT180.009.350.000.000.00-100.00%
PEP220527P001825002022-05-16 11:06AM EDT182.508.150.000.000.00--00.00%
PEP220527P001850002022-05-18 2:04PM EDT185.0020.500.000.000.00--00.00%
PEP220527P001875002022-05-18 3:38PM EDT187.5023.550.000.000.00--00.00%