Canada markets close in 2 hours 46 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
166.33+2.32 (+1.41%)
As of 01:14PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220701C001450002022-06-29 11:41AM EDT145.0021.8821.4021.65+7.33+50.38%5386.33%
PEP220701C001460002022-06-17 11:39AM EDT146.0012.0520.4020.650.00-2282.81%
PEP220701C001480002022-06-17 11:24AM EDT148.0010.1518.4018.700.00-1177.44%
PEP220701C001490002022-06-17 3:20PM EDT149.009.3017.4517.750.00-2376.95%
PEP220701C001500002022-06-28 1:04PM EDT150.0016.0016.3516.750.00-5570.12%
PEP220701C001525002022-06-22 10:36AM EDT152.509.6513.8514.250.00--161.04%
PEP220701C001550002022-06-23 2:39PM EDT155.009.7011.5011.700.00-72254.30%
PEP220701C001575002022-06-28 2:58PM EDT157.507.289.059.300.00-27052.10%
PEP220701C001600002022-06-29 12:52PM EDT160.006.816.656.85+1.94+39.84%3126442.58%
PEP220701C001625002022-06-29 12:52PM EDT162.504.424.254.50+1.58+55.63%2618534.28%
PEP220701C001650002022-06-29 11:58AM EDT165.002.562.252.41+1.39+118.80%1447427.74%
PEP220701C001675002022-06-29 12:16PM EDT167.500.880.880.97+0.41+87.23%3251324.56%
PEP220701C001700002022-06-29 12:42PM EDT170.000.320.290.33+0.18+128.57%8139624.71%
PEP220701C001725002022-06-28 3:39PM EDT172.500.060.090.120.00-3443226.76%
PEP220701C001750002022-06-28 2:24PM EDT175.000.040.020.120.00-2427034.67%
PEP220701C001775002022-06-29 10:07AM EDT177.500.040.030.06-0.01-20.00%4713337.31%
PEP220701C001800002022-06-27 3:06PM EDT180.000.040.010.050.00-1328542.58%
PEP220701C001825002022-06-28 9:49AM EDT182.500.050.010.070.00-20051.37%
PEP220701C001850002022-06-29 9:50AM EDT185.000.020.010.040.00-19917950.00%
PEP220701C001875002022-06-28 9:49AM EDT187.500.040.000.000.00-17024025.00%
PEP220701C001900002022-06-29 12:25PM EDT190.000.010.010.04-0.02-66.67%306460.55%
PEP220701C001950002022-06-28 2:28PM EDT195.000.010.000.410.00-478595.70%
PEP220701C002000002022-06-28 11:53AM EDT200.000.010.000.030.00-10419276.56%
PEP220701C002050002022-06-28 10:36AM EDT205.000.010.000.020.00-129681.25%
PEP220701C002100002022-06-24 11:59AM EDT210.000.010.000.250.00-8259121.09%
PEP220701C002150002022-06-29 12:47PM EDT215.000.010.000.09-0.01-50.00%1151115.23%
PEP220701C002200002022-06-29 12:47PM EDT220.000.010.000.15-0.02-66.67%10240132.03%
PEP220701C002250002022-06-22 9:58AM EDT225.000.030.000.200.00-10312146.29%
PEP220701C002300002022-06-23 11:16AM EDT230.000.010.000.200.00-3676155.47%
PEP220701C002400002022-06-24 11:30AM EDT240.000.010.000.010.00-10470128.13%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220701P000900002022-06-14 3:08PM EDT90.000.010.000.750.00--17348.05%
PEP220701P000950002022-06-13 12:28PM EDT95.000.010.000.050.00--150226.56%
PEP220701P001000002022-06-14 11:38AM EDT100.000.050.000.010.00--1181.25%
PEP220701P001050002022-06-27 2:01PM EDT105.000.010.000.320.00-40121236.33%
PEP220701P001100002022-06-27 11:17AM EDT110.000.010.000.200.00-10333201.56%
PEP220701P001150002022-06-24 1:56PM EDT115.000.010.000.050.00-2143154.69%
PEP220701P001200002022-06-27 9:51AM EDT120.000.010.000.010.00-103348118.75%
PEP220701P001250002022-06-24 1:59PM EDT125.000.040.000.150.00-22143139.45%
PEP220701P001300002022-06-29 11:24AM EDT130.000.010.000.020.00-1323196.88%
PEP220701P001320002022-06-27 9:48AM EDT132.000.010.000.750.00-448150.59%
PEP220701P001330002022-06-27 10:09AM EDT133.000.020.000.050.00-224297.66%
PEP220701P001340002022-06-27 9:47AM EDT134.000.010.000.050.00-24395.31%
PEP220701P001350002022-06-27 10:00AM EDT135.000.010.000.240.00-35125113.28%
PEP220701P001360002022-06-29 11:24AM EDT136.000.010.000.01-0.01-50.00%13675.00%
PEP220701P001370002022-06-24 1:45PM EDT137.000.050.000.240.00-2020106.45%
PEP220701P001390002022-06-28 10:17AM EDT139.000.010.000.240.00-123699.61%
PEP220701P001400002022-06-28 3:44PM EDT140.000.010.000.050.00-8118777.34%
PEP220701P001410002022-06-27 9:56AM EDT141.000.040.000.240.00-212392.77%
PEP220701P001420002022-06-28 1:53PM EDT142.000.010.000.520.00-100101102.54%
PEP220701P001430002022-06-24 3:00PM EDT143.000.100.000.340.00-2391.21%
PEP220701P001440002022-06-24 1:37PM EDT144.000.110.000.050.00-4466.41%
PEP220701P001450002022-06-29 9:49AM EDT145.000.020.000.12-0.02-50.00%1308871.09%
PEP220701P001460002022-06-28 2:03PM EDT146.000.020.000.21-0.02-50.00%16974.22%
PEP220701P001470002022-06-28 2:03PM EDT147.000.060.000.210.00-27770.90%
PEP220701P001480002022-06-29 10:47AM EDT148.000.010.000.07-0.07-87.50%122757.42%
PEP220701P001490002022-06-27 2:42PM EDT149.000.070.000.110.00-121358.20%
PEP220701P001500002022-06-29 12:27PM EDT150.000.020.000.07-0.03-60.00%4110851.56%
PEP220701P001525002022-06-29 12:05PM EDT152.500.040.020.060.00-308948.05%
PEP220701P001550002022-06-29 11:02AM EDT155.000.080.050.12-0.04-33.33%1881445.70%
PEP220701P001575002022-06-29 12:29PM EDT157.500.100.090.14-0.14-58.33%6526538.28%
PEP220701P001600002022-06-29 12:27PM EDT160.000.200.160.22-0.32-61.54%3918832.86%
PEP220701P001625002022-06-29 11:43AM EDT162.500.330.320.39-0.67-67.00%6255527.59%
PEP220701P001650002022-06-29 12:55PM EDT165.000.790.740.82-1.26-61.46%20757323.10%
PEP220701P001675002022-06-29 12:34PM EDT167.501.811.771.94-1.74-49.01%129921.05%
PEP220701P001700002022-06-29 12:14PM EDT170.003.653.603.80+0.50+15.87%114818.56%
PEP220701P001725002022-06-28 2:02PM EDT172.506.905.906.250.00-282124.51%
PEP220701P001750002022-06-29 12:47PM EDT175.008.408.308.60+0.70+9.09%16150.00%