UK markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.56+0.01 (+0.00%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP210514C001330002021-04-23 11:27AM EDT133.0013.4611.9513.750.00-1173.66%
PEP210514C001340002021-04-14 11:01AM EDT134.008.5810.9512.700.00-1068.51%
PEP210514C001360002021-04-19 12:10AM EDT136.008.398.9510.700.00--060.40%
PEP210514C001370002021-05-07 12:13PM EDT137.008.598.459.35+1.86+27.64%101349.00%
PEP210514C001380002021-05-03 12:28PM EDT138.008.357.058.900.00-1855.81%
PEP210514C001390002021-05-05 9:49AM EDT139.005.156.057.750.00-2948.73%
PEP210514C001400002021-05-07 2:18PM EDT140.005.615.256.55-0.32-5.40%34640.82%
PEP210514C001410002021-05-03 9:57AM EDT141.004.104.655.450.00-101934.77%
PEP210514C001420002021-05-07 12:23PM EDT142.003.503.504.60-0.40-10.26%11732.81%
PEP210514C001430002021-05-07 12:23PM EDT143.002.652.793.30-0.24-8.30%1310423.39%
PEP210514C001440002021-05-07 2:52PM EDT144.002.161.912.250.00-930617.92%
PEP210514C001450002021-05-07 3:59PM EDT145.001.351.311.48-0.22-14.01%7013115.87%
PEP210514C001460002021-05-07 3:59PM EDT146.000.910.850.95-0.21-18.75%38465915.50%
PEP210514C001470002021-05-07 3:52PM EDT147.000.570.490.57-0.15-20.83%11324915.36%
PEP210514C001480002021-05-07 3:59PM EDT148.000.260.240.32-0.14-35.00%199515.33%
PEP210514C001490002021-05-07 12:05PM EDT149.000.170.130.22-0.09-34.62%28216.70%
PEP210514C001500002021-05-07 3:38PM EDT150.000.090.070.11-0.06-40.00%2569616.50%
PEP210514C001525002021-05-07 3:38PM EDT152.500.040.000.10+0.03+300.00%11922.66%
PEP210514C001550002021-05-07 10:15AM EDT155.000.010.000.11-0.05-83.33%103929.30%
PEP210514C001575002021-05-03 9:30AM EDT157.500.020.000.040.00-1129.69%
PEP210514C001600002021-04-01 12:07PM EDT160.000.130.000.180.00-402044.73%
PEP210514C001650002021-04-05 10:36AM EDT165.000.460.000.180.00--255.86%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP210514P001150002021-04-19 12:10AM EDT115.000.11-0.280.00---104.88%
PEP210514P001200002021-04-27 9:31AM EDT120.000.130.000.230.00--2075.98%
PEP210514P001300002021-04-28 1:25PM EDT130.000.150.000.300.00-2250.78%
PEP210514P001310002021-04-15 2:43PM EDT131.000.350.000.330.00-4356.74%
PEP210514P001320002021-05-03 3:15PM EDT132.000.170.000.230.00-161449.32%
PEP210514P001340002021-05-06 1:25PM EDT134.000.060.010.250.00-10010344.04%
PEP210514P001350002021-05-07 1:06PM EDT135.000.050.010.20-0.01-16.67%14638.87%
PEP210514P001360002021-05-05 9:57AM EDT136.000.120.020.320.00-102740.28%
PEP210514P001370002021-05-06 3:48PM EDT137.000.100.050.090.00-284027.74%
PEP210514P001380002021-05-07 10:09AM EDT138.000.090.050.14-0.02-18.18%6520227.44%
PEP210514P001390002021-05-07 3:29PM EDT139.000.080.070.11-0.27-77.14%77823.15%
PEP210514P001400002021-05-07 3:34PM EDT140.000.120.090.14-0.08-40.00%1834121.49%
PEP210514P001410002021-05-07 2:44PM EDT141.000.170.130.17-0.11-39.29%546319.43%
PEP210514P001420002021-05-07 3:57PM EDT142.000.210.180.23-0.16-43.24%138617.77%
PEP210514P001430002021-05-07 2:59PM EDT143.000.330.280.40-0.27-45.00%99017.58%
PEP210514P001440002021-05-07 3:59PM EDT144.000.490.440.54-0.34-40.96%4924415.63%
PEP210514P001450002021-05-07 3:59PM EDT145.000.810.760.88-0.39-32.50%22819815.31%
PEP210514P001460002021-05-07 3:06PM EDT146.001.251.201.34-0.41-24.70%3314014.84%
PEP210514P001470002021-05-07 2:39PM EDT147.001.941.832.09-1.66-46.11%62616.55%
PEP210514P001480002021-05-07 3:35PM EDT148.002.432.512.76+0.04+1.67%34515.33%
PEP210514P001490002021-05-07 2:03PM EDT149.003.653.154.00+3.65-1023.56%
PEP210514P001500002021-05-03 3:51PM EDT150.004.453.555.350.00--133.55%
PEP210514P001550002021-04-01 1:17PM EDT155.0013.8910.1011.750.00-2162.45%