UK markets close in 5 hours 57 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.80-3.20 (-1.93%)
At close: 04:00PM EDT
163.40 +0.60 (+0.37%)
Pre-market: 05:04AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP221007C001350002022-10-04 11:57AM EDT135.0031.590.000.000.00-800.00%
PEP221007C001450002022-10-06 3:18PM EDT145.0017.850.000.000.00-200.00%
PEP221007C001500002022-10-06 10:47AM EDT150.0014.080.000.000.00-100.00%
PEP221007C001525002022-10-04 11:33AM EDT152.5014.500.000.000.00-100.00%
PEP221007C001550002022-10-04 11:33AM EDT155.0012.090.000.000.00-500.00%
PEP221007C001575002022-09-30 1:11PM EDT157.508.360.000.000.00-200.00%
PEP221007C001600002022-10-06 10:09AM EDT160.004.400.000.000.00-100.00%
PEP221007C001625002022-10-06 3:59PM EDT162.501.250.000.000.00-2300.00%
PEP221007C001650002022-10-06 3:58PM EDT165.000.360.000.000.00-23606.25%
PEP221007C001675002022-10-06 3:59PM EDT167.500.100.000.000.00-116012.50%
PEP221007C001700002022-10-06 3:37PM EDT170.000.060.000.000.00-83025.00%
PEP221007C001725002022-10-06 3:06PM EDT172.500.040.000.000.00-59025.00%
PEP221007C001750002022-10-06 3:11PM EDT175.000.020.000.000.00-83025.00%
PEP221007C001775002022-10-06 1:30PM EDT177.500.010.000.000.00-301050.00%
PEP221007C001800002022-10-06 2:40PM EDT180.000.010.000.000.00-718050.00%
PEP221007C001825002022-10-05 10:16AM EDT182.500.020.000.000.00-30050.00%
PEP221007C001850002022-10-06 2:40PM EDT185.000.010.000.000.00-34050.00%
PEP221007C001875002022-10-04 10:50AM EDT187.500.010.000.000.00-51050.00%
PEP221007C001900002022-10-03 11:38AM EDT190.000.020.000.000.00-56050.00%
PEP221007C001925002022-10-03 2:43PM EDT192.500.010.000.000.00-2050.00%
PEP221007C001950002022-10-04 11:42AM EDT195.000.010.000.000.00-3050.00%
PEP221007C002000002022-10-03 3:23PM EDT200.000.010.000.000.00-169050.00%
PEP221007C002050002022-10-03 9:51AM EDT205.000.020.000.000.00-98050.00%
PEP221007C002100002022-10-03 9:40AM EDT210.000.020.000.000.00-30050.00%
PEP221007C002150002022-10-03 9:40AM EDT215.000.020.000.000.00-30050.00%
PEP221007C002200002022-10-06 11:41AM EDT220.000.010.000.000.00-36050.00%
PEP221007C002250002022-10-03 11:22AM EDT225.000.010.000.000.00-118050.00%
PEP221007C002300002022-10-03 10:16AM EDT230.000.010.000.000.00-76050.00%
PEP221007C002350002022-10-05 9:36AM EDT235.000.010.000.000.00-104050.00%
PEP221007C002400002022-09-21 11:20AM EDT240.000.040.000.000.00--050.00%
PEP221007C002450002022-09-27 1:38PM EDT245.000.010.000.000.00-10050.00%
PEP221007C002500002022-09-30 10:34AM EDT250.000.010.000.000.00-400100.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP221007P000950002022-09-08 11:01AM EDT95.000.050.000.000.00-70050.00%
PEP221007P001000002022-09-08 11:00AM EDT100.000.040.000.000.00--050.00%
PEP221007P001050002022-09-08 11:00AM EDT105.000.040.000.000.00--050.00%
PEP221007P001150002022-09-21 10:31AM EDT115.000.030.000.000.00--050.00%
PEP221007P001200002022-10-04 12:51PM EDT120.000.010.000.000.00-51050.00%
PEP221007P001250002022-09-28 10:00AM EDT125.000.050.000.000.00-1050.00%
PEP221007P001300002022-10-04 11:08AM EDT130.000.010.000.000.00-1050.00%
PEP221007P001350002022-10-03 10:06AM EDT135.000.010.000.000.00-57050.00%
PEP221007P001400002022-10-06 10:56AM EDT140.000.190.000.000.00-7050.00%
PEP221007P001410002022-10-06 10:56AM EDT141.000.200.000.000.00-7-50.00%
PEP221007P001420002022-10-05 3:27PM EDT142.000.120.000.000.00-6050.00%
PEP221007P001430002022-10-06 9:42AM EDT143.000.350.000.000.00-1050.00%
PEP221007P001440002022-10-05 3:27PM EDT144.000.050.000.000.00-4050.00%
PEP221007P001450002022-10-05 3:27PM EDT145.000.080.000.000.00-4050.00%
PEP221007P001460002022-10-05 3:25PM EDT146.000.100.000.000.00-1050.00%
PEP221007P001470002022-10-06 3:30PM EDT147.000.010.000.000.00-2050.00%
PEP221007P001480002022-10-03 11:22AM EDT148.000.070.000.000.00-11050.00%
PEP221007P001490002022-10-04 9:40AM EDT149.000.040.000.000.00-20050.00%
PEP221007P001500002022-10-05 3:54PM EDT150.000.040.000.000.00-3050.00%
PEP221007P001525002022-10-06 2:33PM EDT152.500.050.000.000.00-6025.00%
PEP221007P001550002022-10-06 10:26AM EDT155.000.050.000.000.00-11025.00%
PEP221007P001575002022-10-06 3:54PM EDT157.500.120.000.000.00-43012.50%
PEP221007P001600002022-10-06 3:56PM EDT160.000.330.000.000.00-11906.25%
PEP221007P001625002022-10-06 3:53PM EDT162.501.040.000.000.00-15501.56%
PEP221007P001650002022-10-06 3:54PM EDT165.002.520.000.000.00-31900.00%
PEP221007P001675002022-10-06 3:51PM EDT167.504.660.000.000.00-2000.00%
PEP221007P001700002022-10-06 10:09AM EDT170.005.880.000.000.00-500.00%
PEP221007P001725002022-10-05 10:53AM EDT172.508.390.000.000.00-300.00%
PEP221007P001750002022-10-06 11:17AM EDT175.0010.500.000.000.00-400.00%
PEP221007P001775002022-10-04 9:48AM EDT177.5010.210.000.000.00-100.00%
PEP221007P001800002022-09-30 12:02PM EDT180.0014.790.000.000.00-100.00%
PEP221007P001875002022-09-29 2:27PM EDT187.5022.100.000.000.00--00.00%
PEP221007P001950002022-09-29 3:39PM EDT195.0028.570.000.000.00--00.00%