UK markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.10-0.26 (-0.15%)
At close: 04:00PM EDT
168.25 +0.15 (+0.09%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419C001950002024-04-08 11:13AM EDT2024-04-190.030.000.170.00-154451.17%
PEP240426C001950002024-03-28 12:23PM EDT2024-04-260.060.001.270.00-1152.83%
PEP240510C001950002024-04-08 9:57AM EDT2024-05-100.090.010.06+0.09--124.41%
PEP240517C001950002024-04-05 9:57AM EDT2024-05-170.050.030.060.00-16021.78%
PEP240621C001950002024-04-10 1:54PM EDT2024-06-210.120.110.140.00-121,34517.53%
PEP240719C001950002024-04-12 1:09PM EDT2024-07-190.250.250.29-0.02-7.41%41,22416.87%
PEP240920C001950002024-04-03 9:45AM EDT2024-09-200.790.710.750.00-122016.22%
PEP241018C001950002024-04-11 2:08PM EDT2024-10-181.070.941.090.00-12716.52%
PEP241220C001950002024-04-05 10:30AM EDT2024-12-201.851.751.850.00-298616.76%
PEP250117C001950002024-04-12 9:51AM EDT2025-01-172.002.112.36-0.12-5.66%11,03417.27%
PEP250620C001950002024-04-11 10:08AM EDT2025-06-204.404.255.450.00-22119.41%
PEP260116C001950002024-04-12 12:35PM EDT2026-01-166.997.057.75-0.03-0.43%20039118.90%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419P001950002024-01-05 12:45PM EDT2024-04-1925.9023.0026.050.00-900.00%
PEP240621P001950002024-03-06 4:41PM EDT2024-06-2131.5024.1027.100.00-3018.68%
PEP240719P001950002024-03-05 4:11PM EDT2024-07-1932.9423.4527.100.00-3015.80%
PEP240920P001950002024-03-15 3:02PM EDT2024-09-2029.6225.0528.950.00-375021.73%
PEP241018P001950002024-03-04 11:29AM EDT2024-10-1829.9923.2526.700.00-100.00%
PEP250117P001950002024-03-15 3:02PM EDT2025-01-1731.6525.1527.300.00-3206510.73%
PEP260116P001950002024-03-14 9:47AM EDT2026-01-1630.8728.1028.850.00-14210.72%