Canada markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.26-3.35 (-2.01%)
At close: 04:00PM EDT
163.45 +0.19 (+0.12%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP221007C001350002022-09-29 3:39PM EDT135.0031.6627.6531.00+31.66--8127.54%
PEP221007C001525002022-09-28 3:57PM EDT152.5017.0010.6012.70+17.00--158.11%
PEP221007C001550002022-09-28 3:57PM EDT155.0014.558.5010.45+14.55--1454.98%
PEP221007C001575002022-09-30 1:11PM EDT157.508.366.357.35+8.36-21050.68%
PEP221007C001600002022-09-30 11:07AM EDT160.007.054.354.85-7.15-50.35%3138.92%
PEP221007C001625002022-09-30 3:55PM EDT162.503.052.673.15-2.85-48.31%7636.21%
PEP221007C001650002022-09-30 3:53PM EDT165.001.671.491.63-1.88-52.96%10925531.32%
PEP221007C001675002022-09-30 3:58PM EDT167.500.680.670.78-1.21-64.02%29551229.86%
PEP221007C001700002022-09-30 3:56PM EDT170.000.360.220.34-0.84-70.00%4911,23829.44%
PEP221007C001725002022-09-30 3:54PM EDT172.500.140.100.18-0.46-76.67%52593731.35%
PEP221007C001750002022-09-30 3:21PM EDT175.000.120.050.15-0.06-33.33%1666436.13%
PEP221007C001775002022-09-30 3:50PM EDT177.500.080.030.11-0.20-71.43%734139.45%
PEP221007C001800002022-09-30 3:50PM EDT180.000.060.030.11-0.03-33.33%5151344.82%
PEP221007C001825002022-09-26 12:01PM EDT182.500.110.040.170.00-364253.91%
PEP221007C001850002022-09-30 3:58PM EDT185.000.040.040.14-0.02-33.33%1814753.13%
PEP221007C001875002022-09-30 10:10AM EDT187.500.050.030.19+0.05-10059.77%
PEP221007C001900002022-09-30 11:32AM EDT190.000.040.000.16-0.01-20.00%28161.52%
PEP221007C001925002022-09-30 3:54PM EDT192.500.030.000.05+0.03-4072056.64%
PEP221007C001950002022-09-30 12:09PM EDT195.000.040.000.28-0.06-60.00%200376.37%
PEP221007C002000002022-09-30 11:46AM EDT200.000.050.000.27+0.05-441084.77%
PEP221007C002050002022-09-30 3:45PM EDT205.000.030.000.07-0.01-25.00%2901578.13%
PEP221007C002100002022-09-27 2:54PM EDT210.000.020.000.020.00-1014275.00%
PEP221007C002150002022-09-29 12:53PM EDT215.000.040.000.250.00-70252108.20%
PEP221007C002200002022-09-22 11:22AM EDT220.000.060.000.050.00-1159495.31%
PEP221007C002250002022-09-29 10:16AM EDT225.000.030.010.250.00-40782123.83%
PEP221007C002300002022-09-23 3:43PM EDT230.000.030.010.050.00-40221110.16%
PEP221007C002350002022-09-30 3:12PM EDT235.000.010.010.02-0.01-50.00%6506108.59%
PEP221007C002400002022-09-21 11:20AM EDT240.000.040.000.220.00--90141.41%
PEP221007C002450002022-09-27 1:38PM EDT245.000.010.000.100.00-10217134.77%
PEP221007C002500002022-09-30 10:34AM EDT250.000.010.000.070.00-401,452135.16%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP221007P000950002022-09-08 11:01AM EDT95.000.050.000.190.00-7078198.05%
PEP221007P001000002022-09-08 11:00AM EDT100.000.040.000.240.00--21186.72%
PEP221007P001050002022-09-08 11:00AM EDT105.000.040.000.240.00--20169.92%
PEP221007P001150002022-09-21 10:31AM EDT115.000.030.000.100.00--50123.44%
PEP221007P001200002022-09-28 1:31PM EDT120.000.010.000.010.00-3898387.50%
PEP221007P001250002022-09-28 10:00AM EDT125.000.050.000.080.00-13294.14%
PEP221007P001300002022-09-30 3:50PM EDT130.000.210.000.14+0.13+162.50%26087.89%
PEP221007P001350002022-09-30 2:52PM EDT135.000.060.010.16+0.03+100.00%55177.15%
PEP221007P001400002022-09-28 12:50PM EDT140.000.050.010.210.00-105066.80%
PEP221007P001430002022-09-29 10:19AM EDT143.000.100.010.26+0.10--3560.94%
PEP221007P001440002022-09-29 9:58AM EDT144.000.100.020.38+0.10--262.70%
PEP221007P001450002022-09-26 3:57PM EDT145.000.110.020.380.00-4559.86%
PEP221007P001460002022-09-30 3:39PM EDT146.000.050.050.32+0.05-20056.15%
PEP221007P001470002022-09-30 3:59PM EDT147.000.100.100.29+0.10-9253.91%
PEP221007P001480002022-09-30 3:57PM EDT148.000.110.080.21+0.11-3151.86%
PEP221007P001490002022-09-30 2:42PM EDT149.000.110.090.42+0.11-201351.07%
PEP221007P001500002022-09-30 3:50PM EDT150.000.310.110.37+0.08+34.78%107352.54%
PEP221007P001525002022-09-30 3:55PM EDT152.500.200.210.32-0.11-35.48%255742.97%
PEP221007P001550002022-09-30 3:56PM EDT155.000.400.400.47-0.05-11.11%4131739.21%
PEP221007P001575002022-09-30 3:56PM EDT157.500.690.550.75+0.21+43.75%6315736.18%
PEP221007P001600002022-09-30 3:59PM EDT160.001.131.081.27+0.25+28.41%32021234.18%
PEP221007P001625002022-09-30 3:54PM EDT162.501.691.832.08+0.36+27.07%18722032.11%
PEP221007P001650002022-09-30 3:59PM EDT165.003.173.003.30+1.26+65.97%23466230.37%
PEP221007P001675002022-09-30 3:55PM EDT167.504.654.555.05+1.50+47.62%10146930.37%
PEP221007P001700002022-09-30 3:13PM EDT170.006.006.357.20+0.50+9.09%536232.32%
PEP221007P001725002022-09-29 3:58PM EDT172.506.258.259.950.00-611145.75%
PEP221007P001750002022-09-30 1:52PM EDT175.0010.1010.6012.45+1.50+17.44%412453.42%
PEP221007P001775002022-09-29 2:55PM EDT177.5012.1712.8515.050.00-11163.14%
PEP221007P001800002022-09-30 12:02PM EDT180.0014.7915.7017.50+0.34+2.35%1368.95%
PEP221007P001875002022-09-29 2:27PM EDT187.5022.1022.8024.90+22.10--285.35%
PEP221007P001950002022-09-29 3:39PM EDT195.0028.5730.2032.55+28.57--0107.81%