UK markets close in 8 hours 30 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.38-4.61 (-2.59%)
At close: 04:00PM EDT
173.37 -0.01 (-0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240531C001850002024-05-28 3:43PM EDT2024-05-310.010.000.000.00-11012.50%
PEP240607C001850002024-05-28 1:16PM EDT2024-06-070.050.000.000.00-27012.50%
PEP240614C001850002024-05-28 2:25PM EDT2024-06-140.060.000.000.00-13106.25%
PEP240621C001850002024-05-28 3:37PM EDT2024-06-210.090.000.000.00-46806.25%
PEP240628C001850002024-05-28 3:47PM EDT2024-06-280.180.000.000.00-62006.25%
PEP240705C001850002024-05-23 3:46PM EDT2024-07-051.210.000.000.00--06.25%
PEP240719C001850002024-05-28 3:54PM EDT2024-07-190.560.000.000.00-48603.13%
PEP240816C001850002024-05-28 2:50PM EDT2024-08-161.080.000.000.00-4003.13%
PEP240920C001850002024-05-28 3:52PM EDT2024-09-201.900.000.000.00-10203.13%
PEP241018C001850002024-05-28 3:26PM EDT2024-10-182.500.000.000.00-7303.13%
PEP241220C001850002024-05-28 11:45AM EDT2024-12-204.050.000.000.00-2401.56%
PEP250117C001850002024-05-28 12:13PM EDT2025-01-174.500.000.000.00-2701.56%
PEP250321C001850002024-05-28 3:52PM EDT2025-03-216.250.000.000.00-201.56%
PEP250620C001850002024-05-22 12:07PM EDT2025-06-2012.000.000.000.00-101.56%
PEP260116C001850002024-05-28 11:25AM EDT2026-01-1611.880.000.000.00-501.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240531P001850002024-05-24 3:58PM EDT2024-05-317.180.000.000.00-500.00%
PEP240607P001850002024-05-24 9:30AM EDT2024-06-076.850.000.000.00-400.00%
PEP240614P001850002024-05-24 3:55PM EDT2024-06-148.150.000.000.00-200.00%
PEP240621P001850002024-05-28 2:59PM EDT2024-06-2113.660.000.000.00-800.00%
PEP240628P001850002024-05-23 2:19PM EDT2024-06-287.170.000.000.00--00.00%
PEP240719P001850002024-05-28 1:47PM EDT2024-07-1913.550.000.000.00-200.00%
PEP240816P001850002024-05-23 2:19PM EDT2024-08-168.120.000.000.00--00.00%
PEP240920P001850002024-05-23 3:10PM EDT2024-09-208.950.000.000.00-100.00%
PEP241018P001850002024-05-23 3:10PM EDT2024-10-189.550.000.000.00-500.00%
PEP241220P001850002024-05-23 2:14PM EDT2024-12-2010.550.000.000.00-3300.00%
PEP250117P001850002024-05-28 9:38AM EDT2025-01-1713.300.000.000.00-100.00%
PEP260116P001850002024-05-21 10:37AM EDT2026-01-1614.950.000.000.00-400.00%