UK markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.99-1.28 (-0.71%)
At close: 04:00PM EDT
178.00 +0.01 (+0.01%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240531C001650002024-04-26 12:39PM EDT2024-05-3112.5412.8513.450.00-2245.61%
PEP240614C001650002024-05-15 10:34AM EDT2024-06-1415.9312.9513.600.00--127.00%
PEP240621C001650002024-05-24 9:30AM EDT2024-06-2114.5012.0515.30-1.48-9.26%12,71837.43%
PEP240719C001650002024-05-22 11:02AM EDT2024-07-1916.6513.4014.050.00-2448419.37%
PEP240816C001650002024-05-17 1:04PM EDT2024-08-1618.9014.6016.600.00-1126.34%
PEP240920C001650002024-05-23 1:50PM EDT2024-09-2017.0215.3515.700.00-233019.23%
PEP241018C001650002024-05-22 9:39AM EDT2024-10-1818.8516.0517.000.00-125120.95%
PEP241220C001650002024-04-24 2:37PM EDT2024-12-2019.7017.9518.250.00-1429320.30%
PEP250117C001650002024-05-22 9:55AM EDT2025-01-1721.6517.7018.950.00-194620.49%
PEP250620C001650002024-05-24 2:15PM EDT2025-06-2022.8722.2022.70-0.68-2.89%25421.70%
PEP260116C001650002024-05-23 11:25AM EDT2026-01-1628.2025.5026.500.00-424122.06%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240531P001650002024-05-22 11:39AM EDT2024-05-310.040.010.040.00-177628.13%
PEP240607P001650002024-05-24 10:33AM EDT2024-06-070.080.040.09+0.05+166.67%124521.78%
PEP240614P001650002024-05-23 3:59PM EDT2024-06-140.120.080.150.00-31019.34%
PEP240621P001650002024-05-24 3:20PM EDT2024-06-210.210.180.22+0.03+16.67%563,85617.99%
PEP240628P001650002024-05-24 2:38PM EDT2024-06-280.260.240.35+0.01+4.00%1817.87%
PEP240719P001650002024-05-24 3:46PM EDT2024-07-190.600.590.65+0.04+7.14%1121,24516.60%
PEP240920P001650002024-05-20 1:26PM EDT2024-09-201.411.651.740.00-669715.91%
PEP241018P001650002024-05-23 3:22PM EDT2024-10-182.102.212.290.00-733716.04%
PEP241220P001650002024-05-24 3:57PM EDT2024-12-203.413.153.45+0.53+18.40%6413216.24%
PEP250117P001650002024-05-24 2:33PM EDT2025-01-173.653.803.95+0.40+12.31%3001,32816.34%
PEP250321P001650002024-05-13 1:41PM EDT2025-03-214.364.705.550.00-24324917.49%
PEP250620P001650002024-05-24 10:20AM EDT2025-06-206.106.106.45+0.85+16.19%153016.74%
PEP260116P001650002024-05-23 12:11PM EDT2026-01-167.908.459.150.00-524216.85%