UK markets open in 7 hours 31 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.48+1.98 (+1.18%)
At close: 04:00PM EDT
169.37 -0.11 (-0.06%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419C001550002024-04-17 12:49PM EDT2024-04-1914.0014.4514.75+0.14+1.01%331455.18%
PEP240426C001550002024-04-15 9:44AM EDT2024-04-2613.4013.8015.950.00-2257.91%
PEP240503C001550002024-04-11 9:55AM EDT2024-05-0315.3013.4516.300.00--248.15%
PEP240510C001550002024-04-11 11:13AM EDT2024-05-1014.7713.7016.05+0.77+5.50%30138.28%
PEP240517C001550002024-04-17 9:52AM EDT2024-05-1714.8514.5515.90-0.15-1.00%121232.47%
PEP240524C001550002024-04-15 9:30AM EDT2024-05-2415.5014.1516.900.00-15010036.21%
PEP240621C001550002024-04-15 11:57AM EDT2024-06-2114.8915.3017.500.00-1015330.31%
PEP240719C001550002024-04-10 1:41PM EDT2024-07-1916.0015.1517.500.00-26125.40%
PEP240920C001550002024-03-28 9:43AM EDT2024-09-2023.4317.8019.500.00-113725.34%
PEP241018C001550002024-04-01 11:10AM EDT2024-10-1822.3418.5520.450.00-11225.71%
PEP241220C001550002024-03-27 12:54PM EDT2024-12-2023.8920.8521.150.00-3523.67%
PEP250117C001550002024-04-11 12:52PM EDT2025-01-1720.1821.2023.600.00-218027.22%
PEP260116C001550002024-04-04 1:47PM EDT2026-01-1628.0027.1027.900.00-123623.22%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419P001550002024-04-17 1:14PM EDT2024-04-190.010.000.020.00-62,20942.19%
PEP240426P001550002024-04-17 11:16AM EDT2024-04-260.150.100.15-0.06-28.57%325631.54%
PEP240503P001550002024-04-15 2:50PM EDT2024-05-030.370.190.220.00-132526.12%
PEP240510P001550002024-04-12 12:34PM EDT2024-05-100.390.270.380.00-1324.90%
PEP240517P001550002024-04-17 3:43PM EDT2024-05-170.380.370.40-0.07-15.56%251,70122.19%
PEP240524P001550002024-04-17 10:43AM EDT2024-05-240.470.450.50-0.11-18.97%32721.22%
PEP240621P001550002024-04-17 1:52PM EDT2024-06-211.050.870.99-0.15-12.50%172,01819.67%
PEP240719P001550002024-04-17 2:25PM EDT2024-07-191.561.421.49-0.44-22.00%2776618.98%
PEP240920P001550002024-04-15 2:20PM EDT2024-09-203.082.492.580.00-160318.32%
PEP241018P001550002024-04-17 1:50PM EDT2024-10-183.152.983.10-0.15-4.55%853518.34%
PEP241220P001550002024-04-17 10:25AM EDT2024-12-204.153.954.10-0.63-13.18%132018.15%
PEP250117P001550002024-04-10 1:25PM EDT2025-01-174.354.304.450.00-22,48617.95%
PEP250620P001550002024-04-12 1:07PM EDT2025-06-206.806.157.350.00-32619.07%
PEP260116P001550002024-04-10 10:28AM EDT2026-01-168.407.908.300.00-732316.86%