Canada markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.85-0.70 (-0.40%)
At close: 04:00PM EDT
174.18 +0.33 (+0.19%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220819C000800002022-07-07 10:09AM EDT80.0089.6094.3594.900.00--2252.15%
PEP220819C000950002022-08-03 12:12PM EDT95.0081.3078.6079.700.00-20171.68%
PEP220819C001200002022-06-24 12:21PM EDT120.0045.3048.9550.100.00-220.00%
PEP220819C001400002022-06-22 3:11PM EDT140.0024.1429.4530.400.00-11120.00%
PEP220819C001450002022-07-07 3:13PM EDT145.0026.2729.5529.950.00--378.08%
PEP220819C001500002022-08-05 1:00PM EDT150.0023.3023.8524.300.00-11456.25%
PEP220819C001550002022-07-20 11:33AM EDT155.0015.2018.9019.300.00-103946.19%
PEP220819C001575002022-08-05 11:24AM EDT157.5015.7516.4017.000.00-11,01245.31%
PEP220819C001600002022-08-08 11:08AM EDT160.0015.2513.8514.40-0.65-4.09%431638.06%
PEP220819C001625002022-08-08 11:57AM EDT162.5012.4711.4512.05+0.17+1.38%21835.23%
PEP220819C001650002022-08-08 10:51AM EDT165.0010.809.159.55+2.00+22.73%19,11929.57%
PEP220819C001675002022-08-05 11:19AM EDT167.506.406.907.250.00-217726.15%
PEP220819C001700002022-08-08 11:39AM EDT170.005.654.755.10+0.40+7.62%1412,14323.17%
PEP220819C001725002022-08-08 1:44PM EDT172.502.983.003.20-0.39-11.57%211,13520.56%
PEP220819C001750002022-08-08 3:57PM EDT175.001.691.521.77-0.43-20.28%3472,27019.03%
PEP220819C001775002022-08-08 3:30PM EDT177.500.730.750.83-0.37-33.64%811,40617.97%
PEP220819C001800002022-08-08 3:58PM EDT180.000.400.320.39-0.08-16.67%1083,19918.31%
PEP220819C001825002022-08-08 3:59PM EDT182.500.150.150.21-0.07-31.82%1442019.63%
PEP220819C001850002022-08-08 2:43PM EDT185.000.110.070.14+0.01+10.00%1655521.73%
PEP220819C001875002022-08-08 12:19PM EDT187.500.070.050.10-0.01-12.50%175223.83%
PEP220819C001900002022-08-05 3:21PM EDT190.000.070.020.270.00-1235532.96%
PEP220819C001925002022-08-03 3:46PM EDT192.500.080.020.320.00-101138.04%
PEP220819C001950002022-08-08 3:56PM EDT195.000.030.020.09-0.02-40.00%18433.11%
PEP220819C001975002022-08-05 11:44AM EDT197.500.050.010.220.00-202042.04%
PEP220819C002000002022-08-05 9:49AM EDT200.000.040.010.130.00-4016541.41%
PEP220819C002050002022-08-05 9:37AM EDT205.000.080.010.090.00-208144.82%
PEP220819C002100002022-08-08 3:56PM EDT210.000.050.010.08+0.02+66.67%5421749.41%
PEP220819C002150002022-08-05 12:01PM EDT215.000.030.000.180.00-606055.47%
PEP220819C002200002022-08-04 1:50PM EDT220.000.030.010.050.00-7015053.13%
PEP220819C002250002022-08-08 12:27PM EDT225.000.010.000.06-0.01-50.00%3124457.42%
PEP220819C002300002022-08-03 10:39AM EDT230.000.020.000.060.00-1011061.72%
PEP220819C002350002022-08-04 3:27PM EDT235.000.020.000.150.00--1073.05%
PEP220819C002400002022-07-18 12:52PM EDT240.000.030.000.020.00-627962.50%
PEP220819C002500002022-07-19 9:34AM EDT250.000.050.000.020.00-1015970.31%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220819P000800002022-07-13 12:47PM EDT80.000.010.000.010.00-11137.50%
PEP220819P000850002022-07-19 1:29PM EDT85.000.010.000.010.00-303718128.13%
PEP220819P000900002022-07-15 11:06AM EDT90.000.020.000.010.00-5168118.75%
PEP220819P000950002022-07-27 3:50PM EDT95.000.080.000.160.00-1102143.36%
PEP220819P001000002022-08-01 2:24PM EDT100.000.010.000.050.00-1010116.41%
PEP220819P001050002022-07-13 10:08AM EDT105.000.100.000.150.00-3086120.70%
PEP220819P001100002022-07-28 9:30AM EDT110.000.010.000.030.00-7532492.97%
PEP220819P001150002022-08-01 2:26PM EDT115.000.010.000.020.00-720981.25%
PEP220819P001200002022-08-02 3:28PM EDT120.000.040.010.180.00-101,12394.14%
PEP220819P001250002022-08-02 2:56PM EDT125.000.040.000.210.00-16586.13%
PEP220819P001300002022-08-05 10:21AM EDT130.000.050.010.060.00-567267.19%
PEP220819P001350002022-08-08 9:30AM EDT135.000.020.010.19-0.03-60.00%163767.58%
PEP220819P001400002022-08-08 1:35PM EDT140.000.010.020.20-0.04-80.00%356759.96%
PEP220819P001450002022-08-08 2:07PM EDT145.000.050.020.08-0.07-58.33%423,35949.02%
PEP220819P001500002022-08-08 2:25PM EDT150.000.090.090.11-0.04-30.77%3061343.07%
PEP220819P001525002022-08-08 2:42PM EDT152.500.090.060.13-0.25-73.53%41540.04%
PEP220819P001550002022-08-08 3:47PM EDT155.000.130.090.18-0.10-43.48%101,70837.99%
PEP220819P001575002022-08-08 9:35AM EDT157.500.170.150.22-0.07-29.17%215035.01%
PEP220819P001600002022-08-08 3:53PM EDT160.000.210.190.23-0.05-19.23%341,97930.76%
PEP220819P001625002022-08-08 3:23PM EDT162.500.270.220.30-0.05-15.62%1435727.83%
PEP220819P001650002022-08-08 3:59PM EDT165.000.370.330.41-0.14-27.45%1149,25725.00%
PEP220819P001675002022-08-08 2:42PM EDT167.500.580.520.58-0.20-25.64%231,54322.14%
PEP220819P001700002022-08-08 3:53PM EDT170.000.950.870.97+0.01+1.06%861,96320.36%
PEP220819P001725002022-08-08 3:36PM EDT172.501.651.451.660.00-1961,00418.95%
PEP220819P001750002022-08-08 3:59PM EDT175.002.612.532.68-0.15-5.43%13479117.01%
PEP220819P001775002022-08-08 3:57PM EDT177.504.354.154.60-1.01-18.84%65919.19%
PEP220819P001800002022-08-08 1:38PM EDT180.006.706.206.40+0.85+14.53%2311516.07%
PEP220819P001825002022-08-05 10:52AM EDT182.509.758.509.100.00-14124.07%
PEP220819P001850002022-08-08 12:01PM EDT185.0010.6510.9511.20-1.64-13.34%40010818.07%
PEP220819P001900002022-07-12 12:21PM EDT190.0019.0015.9516.350.00--8030.96%
PEP220819P002000002022-08-08 12:23PM EDT200.0026.0025.9526.40+0.27+1.05%1146.48%
PEP220819P002450002022-08-05 10:58AM EDT245.0072.0570.9571.450.00-1078.13%