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
173.88 +0.03 (+0.02%)
After hours: 05:45PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP221021C000800002022-06-24 2:00PM EDT80.0085.5089.2589.950.00-770.00%
PEP221021C000850002022-06-22 11:44AM EDT85.0077.5084.2085.000.00--20.00%
PEP221021C000900002022-07-06 11:04AM EDT90.0080.4882.6083.050.00-350.00%
PEP221021C000950002022-06-24 10:14AM EDT95.0070.7073.8575.200.00-220.00%
PEP221021C001000002022-06-24 3:23PM EDT100.0066.1069.4070.200.00-18250.00%
PEP221021C001050002022-06-24 10:14AM EDT105.0060.8064.3065.300.00-330.00%
PEP221021C001100002022-07-20 9:58AM EDT110.0059.0562.1064.850.00-21064.31%
PEP221021C001150002022-07-20 10:01AM EDT115.0054.1558.7059.350.00-92351.37%
PEP221021C001200002022-06-24 11:17AM EDT120.0046.1049.8050.250.00-3140.00%
PEP221021C001250002022-07-07 3:38PM EDT125.0046.3049.1550.100.00-445151.78%
PEP221021C001300002022-06-30 3:06PM EDT130.0037.5544.3546.350.00-71656.82%
PEP221021C001350002022-07-18 1:20PM EDT135.0036.0039.1039.600.00-111037.11%
PEP221021C001400002022-07-21 12:50PM EDT140.0029.3034.1534.650.00-16433.30%
PEP221021C001450002022-07-20 10:49AM EDT145.0025.2328.7030.600.00-12236.10%
PEP221021C001500002022-08-04 11:41AM EDT150.0026.0124.6025.100.00-18628.05%
PEP221021C001550002022-08-04 3:50PM EDT155.0021.9520.1520.400.00-212325.21%
PEP221021C001600002022-08-04 3:50PM EDT160.0017.5015.8016.050.00-61,41123.43%
PEP221021C001650002022-08-08 10:43AM EDT165.0013.0511.7512.00+0.65+5.24%1042721.74%
PEP221021C001700002022-08-08 1:44PM EDT170.008.158.208.45-0.28-3.32%21,55720.39%
PEP221021C001750002022-08-08 2:43PM EDT175.005.305.305.45-0.33-5.86%435,86819.04%
PEP221021C001800002022-08-08 3:13PM EDT180.003.053.103.25-0.30-8.96%91,76818.18%
PEP221021C001850002022-08-08 3:47PM EDT185.001.681.681.77+0.15+9.80%312,16817.54%
PEP221021C001900002022-08-08 3:52PM EDT190.000.850.800.90+0.08+10.39%101,99117.20%
PEP221021C001950002022-08-05 3:37PM EDT195.000.440.410.520.00-663417.82%
PEP221021C002000002022-08-08 2:49PM EDT200.000.260.220.33-0.04-13.33%119318.78%
PEP221021C002100002022-08-01 1:05PM EDT210.000.130.050.250.00-12322.61%
PEP221021C002200002022-08-01 1:01PM EDT220.000.090.050.320.00-12528.17%
PEP221021C002300002022-08-08 9:36AM EDT230.000.120.050.29+0.04+50.00%2731.89%
PEP221021C002400002022-08-08 1:28PM EDT240.000.070.040.11-0.43-86.00%40331.15%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP221021P000800002022-08-05 3:32PM EDT80.000.010.010.050.00-70076262.50%
PEP221021P000850002022-08-01 2:37PM EDT85.000.030.020.090.00-105961.52%
PEP221021P000900002022-07-14 9:46AM EDT90.000.250.020.170.00-13260.74%
PEP221021P000950002022-07-07 2:02PM EDT95.000.300.010.220.00-22957.42%
PEP221021P001000002022-08-05 2:35PM EDT100.000.110.050.210.00-613653.91%
PEP221021P001050002022-08-04 11:00AM EDT105.000.090.070.230.00-21950.54%
PEP221021P001100002022-08-01 1:02PM EDT110.000.130.090.370.00-14053.22%
PEP221021P001150002022-07-15 3:44PM EDT115.000.400.060.750.00-63455.62%
PEP221021P001200002022-07-20 1:10PM EDT120.000.450.110.560.00-1215747.90%
PEP221021P001250002022-08-03 3:42PM EDT125.000.230.100.500.00-704,08542.48%
PEP221021P001300002022-08-05 2:08PM EDT130.000.400.180.670.00-129140.58%
PEP221021P001350002022-07-19 11:36AM EDT135.000.880.220.640.00-140835.86%
PEP221021P001400002022-08-08 9:55AM EDT140.000.580.570.66+0.04+7.41%167031.86%
PEP221021P001450002022-08-05 10:59AM EDT145.000.850.760.860.00-247329.55%
PEP221021P001500002022-08-08 11:39AM EDT150.001.001.061.13-0.01-0.99%31,53727.25%
PEP221021P001550002022-08-08 11:38AM EDT155.001.361.461.56-0.29-17.58%21,07525.28%
PEP221021P001600002022-08-08 3:58PM EDT160.002.142.072.20-0.21-8.94%142,76923.45%
PEP221021P001650002022-08-08 3:14PM EDT165.003.203.053.20+0.01+0.31%1484021.94%
PEP221021P001700002022-08-08 1:57PM EDT170.004.504.504.65-0.19-4.05%4998320.57%
PEP221021P001750002022-08-08 2:07PM EDT175.006.706.556.75+0.35+5.51%1271,23619.53%
PEP221021P001800002022-08-05 10:04AM EDT180.0010.109.359.800.00-107319.55%
PEP221021P001850002022-08-01 11:17AM EDT185.0013.4313.0013.30+2.63+24.35%11719.11%
PEP221021P001900002022-08-05 10:45AM EDT190.0018.3517.2517.550.00-11119.89%
PEP221021P001950002022-08-08 3:57PM EDT195.0022.2021.9522.35+2.40+12.12%1122.39%
PEP221021P002000002022-08-02 1:46PM EDT200.0025.4526.6527.600.00-1127.14%
PEP221021P002400002022-08-05 3:00PM EDT240.0067.0066.6067.850.00-94250.72%