UK markets close in 2 hours 55 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.41+6.19 (+3.62%)
At close: 04:00PM EDT
178.68 +1.27 (+0.72%)
Pre-market: 08:33AM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240426C001450002024-04-17 3:52PM EDT2024-04-2624.900.000.000.00--10.00%
PEP240510C001450002024-04-22 10:11AM EDT2024-05-1030.350.000.000.00-11110.00%
PEP240517C001450002024-03-15 12:42PM EDT2024-05-1721.3522.0525.500.00--30.00%
PEP240621C001450002024-03-26 11:29AM EDT2024-06-2129.000.000.000.00-15300.00%
PEP240719C001450002024-04-01 9:30AM EDT2024-07-1932.300.000.000.00-100.00%
PEP240920C001450002024-03-27 10:00AM EDT2024-09-2032.190.000.000.00-26270.00%
PEP241018C001450002024-04-19 9:55AM EDT2024-10-1830.050.000.000.00-2600.00%
PEP250117C001450002024-04-23 9:49AM EDT2025-01-1731.500.000.000.00-2400.00%
PEP250620C001450002024-03-18 1:21PM EDT2025-06-2033.4031.4033.700.00-2214.91%
PEP260116C001450002024-04-10 10:21AM EDT2026-01-1633.360.000.000.00-1320.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240426P001450002024-04-22 3:58PM EDT2024-04-260.020.000.000.00-41450.00%
PEP240510P001450002024-04-15 2:54PM EDT2024-05-100.130.000.000.00-1425.00%
PEP240517P001450002024-04-24 2:23PM EDT2024-05-170.010.000.000.00-18812.50%
PEP240524P001450002024-04-23 11:36AM EDT2024-05-240.030.000.000.00-812912.50%
PEP240621P001450002024-04-24 3:37PM EDT2024-06-210.090.000.000.00-91,03412.50%
PEP240719P001450002024-04-24 11:03AM EDT2024-07-190.270.000.000.00-111276.25%
PEP240920P001450002024-04-22 11:24AM EDT2024-09-200.770.000.000.00-13546.25%
PEP241018P001450002024-04-24 3:39PM EDT2024-10-180.770.000.000.00-141,0316.25%
PEP241220P001450002024-04-15 11:15AM EDT2024-12-202.520.000.000.00-2166.25%
PEP250117P001450002024-04-24 11:27AM EDT2025-01-171.700.000.000.00-312,9496.25%
PEP250620P001450002024-04-17 3:30PM EDT2025-06-204.150.000.000.00-12793.13%
PEP260116P001450002024-04-24 12:22PM EDT2026-01-164.550.000.000.00-131713.13%