UK markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.95+0.14 (+0.09%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP210806C001200002021-07-19 3:48PM EDT120.0035.6035.2538.350.00--3152.59%
PEP210806C001400002021-07-22 3:34PM EDT140.0015.2516.0517.850.00-4571.44%
PEP210806C001410002021-07-27 3:26PM EDT141.0016.9215.4016.500.00-101059.28%
PEP210806C001430002021-07-14 9:30AM EDT143.009.9013.1514.550.00-2154.69%
PEP210806C001440002021-07-13 3:49PM EDT144.008.8712.2513.700.00-1155.23%
PEP210806C001450002021-07-13 9:34AM EDT145.007.4911.1512.650.00-3250.98%
PEP210806C001460002021-07-27 10:38AM EDT146.0011.9010.4011.400.00-11441.94%
PEP210806C001470002021-07-22 2:53PM EDT147.008.279.1010.400.00-102039.01%
PEP210806C001480002021-07-23 10:06AM EDT148.008.738.209.550.00-21339.45%
PEP210806C001490002021-07-30 2:17PM EDT149.007.857.108.40-1.23-13.55%42033.11%
PEP210806C001500002021-07-30 11:28AM EDT150.007.256.307.60+0.22+3.13%28134.06%
PEP210806C001525002021-07-30 3:45PM EDT152.504.504.304.70-0.08-1.75%13842418.26%
PEP210806C001550002021-07-30 3:56PM EDT155.002.322.232.41-0.02-0.85%6066413.79%
PEP210806C001575002021-07-30 3:59PM EDT157.500.720.670.75-0.12-14.29%6811,04911.52%
PEP210806C001600002021-07-30 3:06PM EDT160.000.150.120.16-0.06-28.57%35865611.96%
PEP210806C001625002021-07-30 2:36PM EDT162.500.040.020.05-0.02-33.33%6110614.26%
PEP210806C001650002021-07-28 11:52AM EDT165.000.020.010.050.00-11619.24%
PEP210806C001675002021-07-27 3:52PM EDT167.500.050.000.100.00-25125126.95%
PEP210806C001700002021-07-19 12:11AM EDT170.000.100.010.220.00--237.21%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP210806P001300002021-07-19 9:32AM EDT130.000.100.000.170.00-1665.04%
PEP210806P001350002021-07-27 2:49PM EDT135.000.120.000.180.00-2654.10%
PEP210806P001360002021-07-12 12:45PM EDT136.000.090.000.180.00-1251.76%
PEP210806P001370002021-07-19 1:30PM EDT137.000.160.010.190.00--150.39%
PEP210806P001380002021-07-26 11:18AM EDT138.000.050.000.190.00-91053.91%
PEP210806P001390002021-07-19 10:04AM EDT139.000.140.000.210.00-1452.44%
PEP210806P001400002021-07-30 11:01AM EDT140.000.040.020.25-0.08-66.67%12951.76%
PEP210806P001410002021-07-13 3:13PM EDT141.000.210.010.240.00-2148.73%
PEP210806P001420002021-07-29 1:06PM EDT142.000.060.010.120.00-131740.23%
PEP210806P001430002021-07-28 1:25PM EDT143.000.100.030.110.00-253537.31%
PEP210806P001440002021-07-14 10:58AM EDT144.000.060.020.11-0.13-68.42%2734.96%
PEP210806P001450002021-07-30 11:01AM EDT145.000.080.020.09-0.06-42.86%114231.45%
PEP210806P001460002021-07-29 1:08PM EDT146.000.100.030.460.00-103342.24%
PEP210806P001470002021-07-27 10:57AM EDT147.000.170.040.180.00-12112230.96%
PEP210806P001480002021-07-30 3:53PM EDT148.000.090.040.15-0.06-40.00%2516727.34%
PEP210806P001490002021-07-30 11:13AM EDT149.000.120.040.13-0.06-33.33%197124.02%
PEP210806P001500002021-07-30 3:58PM EDT150.000.100.060.15-0.05-33.33%1343122.32%
PEP210806P001525002021-07-30 2:42PM EDT152.500.170.120.20-0.06-26.09%1240017.09%
PEP210806P001550002021-07-30 3:52PM EDT155.000.430.380.43-0.08-15.69%10758113.38%
PEP210806P001575002021-07-30 3:59PM EDT157.501.341.221.40-0.13-8.84%19576912.70%
PEP210806P001600002021-07-30 2:26PM EDT160.003.402.973.40-0.60-15.00%423815.63%
PEP210806P001625002021-07-29 1:24PM EDT162.505.734.856.500.00-2333.15%
PEP210806P001700002021-07-23 3:41PM EDT170.0012.4512.5513.250.00-1336.48%
PEP210806P001800002021-07-19 12:11AM EDT180.0027.0921.2525.200.00--254.59%