UK markets close in 6 hours 28 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.22-0.75 (-0.47%)
At close: 4:00PM EDT
159.31 +0.09 (+0.06%)
Pre-market: 04:41AM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP211029C001200002021-10-04 3:46PM EDT120.0030.960.000.000.00--00.00%
PEP211029C001450002021-09-30 12:31PM EDT145.007.060.000.000.00--00.00%
PEP211029C001460002021-10-25 12:44PM EDT146.0013.400.000.000.00-200.00%
PEP211029C001480002021-10-12 12:33PM EDT148.009.600.000.000.00-100.00%
PEP211029C001490002021-10-12 12:33PM EDT149.008.650.000.000.00-1000.00%
PEP211029C001500002021-10-22 1:27PM EDT150.0010.250.000.000.00-100.00%
PEP211029C001525002021-10-22 3:44PM EDT152.507.750.000.000.00-2100.00%
PEP211029C001550002021-10-25 2:03PM EDT155.004.600.000.000.00-8500.00%
PEP211029C001575002021-10-25 3:59PM EDT157.502.140.000.000.00-4400.00%
PEP211029C001600002021-10-25 3:58PM EDT160.000.610.000.000.00-34201.56%
PEP211029C001625002021-10-25 3:54PM EDT162.500.120.000.000.00-30206.25%
PEP211029C001650002021-10-25 3:25PM EDT165.000.050.000.000.00-12706.25%
PEP211029C001675002021-10-25 1:44PM EDT167.500.020.000.000.00-55012.50%
PEP211029C001700002021-10-25 10:58AM EDT170.000.010.000.000.00-3012.50%
PEP211029C001725002021-10-20 10:40AM EDT172.500.060.000.000.00--012.50%
PEP211029C001750002021-10-25 10:17AM EDT175.000.010.000.000.00-3025.00%
PEP211029C001775002021-10-21 1:28PM EDT177.500.110.000.000.00--025.00%
PEP211029C001825002021-10-18 2:18AM EDT182.500.10-0.000.00--025.00%
PEP211029C001850002021-10-18 2:18AM EDT185.000.08-0.000.00--025.00%
PEP211029C001900002021-09-09 2:38PM EDT190.000.070.000.330.00--187.70%
PEP211029C002000002021-10-20 3:41PM EDT200.000.050.000.000.00--050.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP211029P000800002021-10-15 12:13PM EDT80.000.050.000.000.00-1050.00%
PEP211029P001100002021-10-08 9:47AM EDT110.000.030.000.000.00-100050.00%
PEP211029P001150002021-10-11 10:51AM EDT115.000.050.000.000.00-10050.00%
PEP211029P001200002021-09-10 3:07PM EDT120.000.470.020.240.00-60130.08%
PEP211029P001250002021-10-08 3:44PM EDT125.000.110.000.000.00-1050.00%
PEP211029P001300002021-10-22 2:34PM EDT130.000.010.000.000.00-1050.00%
PEP211029P001350002021-10-25 9:48AM EDT135.000.010.000.000.00-21025.00%
PEP211029P001380002021-10-25 3:59PM EDT138.000.020.000.000.00-211025.00%
PEP211029P001390002021-10-25 3:48PM EDT139.000.030.000.000.00-20025.00%
PEP211029P001400002021-10-25 9:52AM EDT140.000.060.000.000.00-6025.00%
PEP211029P001410002021-10-25 10:53AM EDT141.000.040.000.000.00-3025.00%
PEP211029P001420002021-10-25 2:27PM EDT142.000.060.000.000.00-8025.00%
PEP211029P001430002021-10-25 3:30PM EDT143.000.040.000.000.00-5025.00%
PEP211029P001440002021-10-25 10:47AM EDT144.000.050.000.000.00-8025.00%
PEP211029P001450002021-10-25 2:29PM EDT145.000.050.000.000.00-2025.00%
PEP211029P001460002021-10-25 10:30AM EDT146.000.080.000.000.00-27025.00%
PEP211029P001470002021-10-25 3:19PM EDT147.000.060.000.000.00-5012.50%
PEP211029P001480002021-10-25 3:03PM EDT148.000.060.000.000.00-39012.50%
PEP211029P001490002021-10-25 3:44PM EDT149.000.070.000.000.00-2012.50%
PEP211029P001500002021-10-25 3:21PM EDT150.000.090.000.000.00-35012.50%
PEP211029P001525002021-10-25 2:11PM EDT152.500.110.000.000.00-29012.50%
PEP211029P001550002021-10-25 3:58PM EDT155.000.160.000.000.00-26606.25%
PEP211029P001575002021-10-25 3:54PM EDT157.500.430.000.000.00-42103.13%
PEP211029P001600002021-10-25 3:59PM EDT160.001.410.000.000.00-10800.00%
PEP211029P001625002021-10-25 1:37PM EDT162.503.140.000.000.00-300.00%
PEP211029P001650002021-10-22 12:20PM EDT165.005.200.000.000.00-200.00%
PEP211029P001675002021-10-22 11:16AM EDT167.507.450.000.000.00-800.00%