UK markets close in 4 hours 49 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.22-5.24 (-2.97%)
At close: 04:00PM EDT
171.18 -0.04 (-0.02%)
Pre-market: 05:57AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240426C001450002024-04-17 3:52PM EDT145.0024.900.000.000.00--00.00%
PEP240426C001500002024-04-19 3:54PM EDT150.0024.300.000.000.00-100.00%
PEP240426C001550002024-04-23 9:56AM EDT155.0017.500.000.000.00-100.00%
PEP240426C001600002024-04-18 11:04AM EDT160.0011.400.000.000.00-300.00%
PEP240426C001625002024-04-23 10:02AM EDT162.509.600.000.000.00-300.00%
PEP240426C001650002024-04-23 3:51PM EDT165.006.600.000.000.00-1700.00%
PEP240426C001675002024-04-23 3:11PM EDT167.504.470.000.000.00-3400.00%
PEP240426C001700002024-04-23 3:51PM EDT170.002.120.000.000.00-31700.00%
PEP240426C001725002024-04-23 3:59PM EDT172.500.620.000.000.00-2,06903.13%
PEP240426C001750002024-04-23 3:59PM EDT175.000.150.000.000.00-3,20406.25%
PEP240426C001775002024-04-23 3:59PM EDT177.500.060.000.000.00-1,247012.50%
PEP240426C001800002024-04-23 3:59PM EDT180.000.010.000.000.00-872012.50%
PEP240426C001825002024-04-23 3:27PM EDT182.500.030.000.000.00-209012.50%
PEP240426C001850002024-04-23 3:10PM EDT185.000.010.000.000.00-162025.00%
PEP240426C001875002024-04-23 11:57AM EDT187.500.010.000.000.00-106025.00%
PEP240426C001900002024-04-23 12:39PM EDT190.000.010.000.000.00-86025.00%
PEP240426C001950002024-03-28 12:23PM EDT195.000.060.000.000.00-1025.00%
PEP240426C002050002024-04-22 3:28PM EDT205.000.010.000.000.00-2050.00%
PEP240426C002150002024-04-12 1:36PM EDT215.000.480.000.000.00-2050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240426P001250002024-04-04 12:05PM EDT125.000.100.000.000.00-2050.00%
PEP240426P001350002024-04-12 12:01PM EDT135.000.020.000.000.00-1050.00%
PEP240426P001400002024-04-22 3:31PM EDT140.000.010.000.000.00-1050.00%
PEP240426P001450002024-04-22 3:58PM EDT145.000.020.000.000.00-4050.00%
PEP240426P001500002024-04-23 2:24PM EDT150.000.010.000.000.00-20025.00%
PEP240426P001525002024-04-22 1:22PM EDT152.500.020.000.000.00-21025.00%
PEP240426P001550002024-04-23 1:57PM EDT155.000.010.000.000.00-7025.00%
PEP240426P001575002024-04-23 12:01PM EDT157.500.020.000.000.00-33025.00%
PEP240426P001600002024-04-23 1:57PM EDT160.000.030.000.000.00-62012.50%
PEP240426P001625002024-04-23 3:40PM EDT162.500.020.000.000.00-105012.50%
PEP240426P001650002024-04-23 3:56PM EDT165.000.050.000.000.00-914012.50%
PEP240426P001675002024-04-23 3:59PM EDT167.500.140.000.000.00-3,01306.25%
PEP240426P001700002024-04-23 3:59PM EDT170.000.560.000.000.00-3,19503.13%
PEP240426P001725002024-04-23 3:59PM EDT172.501.700.000.000.00-2,90500.00%
PEP240426P001750002024-04-23 3:44PM EDT175.003.270.000.000.00-67700.00%
PEP240426P001775002024-04-23 12:33PM EDT177.505.090.000.000.00-3300.00%
PEP240426P001800002024-04-23 2:03PM EDT180.007.250.000.000.00-400.00%
PEP240426P001825002024-04-23 9:38AM EDT182.509.550.000.000.00-100.00%
PEP240426P001900002024-04-23 10:51AM EDT190.0017.850.000.000.00-100.00%