PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP230602C000950002023-05-25 3:06PM EDT95.0088.7086.2087.000.00--1362.30%
PEP230602C001000002023-05-09 10:32AM EDT100.0093.9281.2582.050.00--3250.00%
PEP230602C001100002023-05-25 3:26PM EDT110.0073.8571.0572.150.00--2305.47%
PEP230602C001200002023-05-25 3:37PM EDT120.0064.0061.2562.100.00-12189.06%
PEP230602C001300002023-05-26 2:04PM EDT130.0053.2551.2052.050.00-12132.81%
PEP230602C001350002023-05-25 3:28PM EDT135.0049.0046.2547.050.00--5132.03%
PEP230602C001400002023-05-25 3:38PM EDT140.0044.1041.2042.100.00--5117.19%
PEP230602C001450002023-05-25 2:00PM EDT145.0038.9536.2037.050.00--492.19%
PEP230602C001500002023-05-23 3:43PM EDT150.0035.8031.1532.150.00-2589.06%
PEP230602C001550002023-05-23 3:32PM EDT155.0030.7526.2027.100.00--1475.39%
PEP230602C001600002023-05-30 12:34PM EDT160.0021.3821.2522.05-2.52-10.54%5862.11%
PEP230602C001625002023-05-26 2:32PM EDT162.5021.0018.8019.650.00-7864.84%
PEP230602C001650002023-05-26 3:01PM EDT165.0018.5516.1017.100.00-33977.83%
PEP230602C001675002023-05-26 3:02PM EDT167.5016.2013.7014.550.00-75166.60%
PEP230602C001700002023-05-30 10:29AM EDT170.0012.1011.3012.10-1.90-13.57%13558.98%
PEP230602C001725002023-05-26 3:43PM EDT172.5011.508.809.600.00-54749.32%
PEP230602C001750002023-05-30 1:00PM EDT175.006.676.306.80-2.03-23.33%53129.88%
PEP230602C001775002023-05-26 3:50PM EDT177.504.704.004.60-1.85-28.24%28628.76%
PEP230602C001800002023-05-30 3:26PM EDT180.001.791.782.11-2.41-57.38%7312717.24%
PEP230602C001825002023-05-30 3:56PM EDT182.500.390.360.56-1.56-80.00%23212014.26%
PEP230602C001850002023-05-30 3:12PM EDT185.000.080.050.09-0.52-86.67%34758714.65%
PEP230602C001875002023-05-30 3:59PM EDT187.500.020.020.05-0.14-87.50%18725119.83%
PEP230602C001900002023-05-30 2:50PM EDT190.000.020.020.03-0.02-50.00%22535924.22%
PEP230602C001925002023-05-26 11:55AM EDT192.500.040.000.040.00-126131.45%
PEP230602C001950002023-05-30 3:59PM EDT195.000.010.010.02-0.01-50.00%1161,01533.99%
PEP230602C001975002023-05-25 3:48PM EDT197.500.020.000.030.00-24341.02%
PEP230602C002000002023-05-25 10:38AM EDT200.000.020.000.020.00-126344.14%
PEP230602C002025002023-05-30 12:22PM EDT202.500.010.000.03-0.02-66.67%181351.56%
PEP230602C002050002023-05-22 12:30PM EDT205.000.010.000.030.00-21852.34%
PEP230602C002100002023-05-16 11:05AM EDT210.000.010.000.040.00-1363.28%
PEP230602C002150002023-05-09 11:29AM EDT215.000.050.000.430.00--199.71%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP230602P000950002023-05-16 9:32AM EDT95.000.750.000.010.00--1225.00%
PEP230602P001550002023-05-03 2:34PM EDT155.000.050.000.030.00-5016067.19%
PEP230602P001600002023-05-30 3:34PM EDT160.000.010.000.01-0.04-80.00%146050.00%
PEP230602P001650002023-05-30 11:31AM EDT165.000.020.000.02-0.03-60.00%116144.53%
PEP230602P001675002023-05-30 10:21AM EDT167.500.040.020.05-0.01-20.00%11343.36%
PEP230602P001700002023-05-30 12:32PM EDT170.000.050.030.05-0.07-58.33%3027536.52%
PEP230602P001725002023-05-30 2:18PM EDT172.500.080.060.100.00-317033.50%
PEP230602P001750002023-05-30 3:54PM EDT175.000.160.100.21-0.01-5.88%865530.66%
PEP230602P001775002023-05-30 3:58PM EDT177.500.420.340.47+0.04+10.53%2345928.32%
PEP230602P001800002023-05-30 3:54PM EDT180.001.060.921.19+0.41+63.08%11122728.86%
PEP230602P001825002023-05-30 3:59PM EDT182.502.452.352.63+0.90+58.06%4624432.74%
PEP230602P001850002023-05-30 2:50PM EDT185.004.754.555.05+1.89+66.08%2537546.19%
PEP230602P001875002023-05-30 2:09PM EDT187.507.356.657.50+2.65+56.38%5327757.86%
PEP230602P001900002023-05-26 11:31AM EDT190.007.529.159.950.00-240660.21%
PEP230602P001925002023-05-30 10:16AM EDT192.5012.2911.6512.55+2.24+22.29%579371.29%
PEP230602P001950002023-05-30 10:55AM EDT195.0014.6514.3014.95+1.74+13.48%116881.35%
PEP230602P001975002023-05-17 9:59AM EDT197.506.3516.6017.450.00--1387.89%
PEP230602P002000002023-05-22 11:34AM EDT200.0013.4019.1020.100.00-434398.39%
PEP230602P002025002023-05-23 3:50PM EDT202.5017.5021.6022.650.00--1107.42%
PEP230602P002050002023-05-17 10:06AM EDT205.0013.3024.1025.050.00--0114.06%
PEP230602P002175002023-05-23 3:50PM EDT217.5032.4536.6037.550.00--1150.78%
PEP230602P002500002023-05-24 9:47AM EDT250.0065.4569.1069.950.00--1227.05%
PEP230602P002600002023-05-24 9:47AM EDT260.0075.4579.0079.950.00--5245.41%