Canada Markets close in 1 hr 19 mins

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.62+1.58 (+0.90%)
As of 02:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP230120C000650002022-08-01 2:42PM EDT65.00111.50110.45111.500.00-110.00%
PEP230120C000700002022-07-27 10:44AM EDT70.0099.43105.45106.650.00-1749.61%
PEP230120C000750002021-12-02 11:10AM EDT75.0084.2197.05100.350.00-120.00%
PEP230120C000800002022-07-08 12:01PM EDT80.0091.9596.1596.700.00-8147.66%
PEP230120C000850002022-07-07 10:09AM EDT85.0084.8590.9091.600.00-520.00%
PEP230120C000900002022-07-20 10:39AM EDT90.0079.0085.5586.000.00-14140.00%
PEP230120C000950002022-08-03 10:51AM EDT95.0080.7480.5580.900.00-52050.00%
PEP230120C001000002022-08-03 2:07PM EDT100.0076.3575.6076.100.00-1850.00%
PEP230120C001050002022-08-03 2:07PM EDT105.0071.3770.6071.100.00-1300.00%
PEP230120C001100002022-07-08 11:04AM EDT110.0062.8566.6066.950.00-111036.43%
PEP230120C001150002022-08-09 12:39PM EDT115.0060.2860.8061.250.00-12300.00%
PEP230120C001200002021-12-23 1:26PM EDT120.0051.0253.5056.200.00-12570.00%
PEP230120C001250002022-08-09 9:53AM EDT125.0050.3451.1051.550.00-13440.00%
PEP230120C001300002022-07-14 12:44PM EDT130.0041.0546.3546.700.00-122020.02%
PEP230120C001350002022-08-01 11:21AM EDT135.0043.0541.6041.950.00-316122.36%
PEP230120C001400002022-08-01 10:43AM EDT140.0038.8436.8537.200.00-626822.17%
PEP230120C001450002022-08-11 2:13PM EDT145.0032.8132.3032.70-0.69-2.06%627622.62%
PEP230120C001500002022-08-11 1:03PM EDT150.0028.8027.8528.25+2.53+9.63%1244922.16%
PEP230120C001550002022-08-11 10:39AM EDT155.0024.8023.5523.85-0.15-0.60%371721.14%
PEP230120C001600002022-08-10 3:41PM EDT160.0019.9219.5019.75+0.72+3.75%63,39020.44%
PEP230120C001650002022-08-08 12:40PM EDT165.0014.7315.7515.950.00-177919.76%
PEP230120C001700002022-08-10 10:22AM EDT170.0013.0012.3512.55+1.47+12.75%12,67419.21%
PEP230120C001750002022-08-11 2:09PM EDT175.009.639.359.55+0.27+2.88%101,99618.66%
PEP230120C001800002022-08-11 1:46PM EDT180.007.206.807.00+0.45+6.67%482,11718.12%
PEP230120C001850002022-08-11 12:51PM EDT185.005.294.804.90+0.29+5.80%212,02617.56%
PEP230120C001900002022-08-11 2:09PM EDT190.003.363.203.35-0.04-1.18%771,74917.25%
PEP230120C001950002022-08-11 2:33PM EDT195.002.102.092.16-0.09-4.11%543,86716.85%
PEP230120C002000002022-08-11 12:19PM EDT200.001.501.321.39+0.04+2.74%291,03116.71%
PEP230120C002100002022-08-10 9:35AM EDT210.000.700.530.59+0.09+14.75%840616.94%
PEP230120C002200002022-08-05 10:35AM EDT220.000.300.200.490.00-535519.59%
PEP230120C002300002022-08-02 9:53AM EDT230.000.250.110.300.00-110720.75%
PEP230120C002400002022-08-09 2:46PM EDT240.000.220.040.390.00-312324.49%
PEP230120C002500002022-07-28 3:39PM EDT250.000.100.030.370.00--3326.83%
PEP230120C002600002022-07-11 12:42PM EDT260.000.280.010.320.00--628.61%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP230120P000650002022-08-10 12:41PM EDT65.000.100.070.130.00-1020261.23%
PEP230120P000700002022-07-14 3:04PM EDT70.000.230.080.150.00-113057.91%
PEP230120P000750002022-07-15 11:04AM EDT75.000.290.050.490.00-1014760.35%
PEP230120P000800002022-07-28 1:27PM EDT80.000.250.070.500.00-1025256.59%
PEP230120P000850002022-07-29 2:59PM EDT85.000.300.200.270.00-121551.17%
PEP230120P000900002022-08-11 9:31AM EDT90.000.300.200.40-0.10-25.00%216651.51%
PEP230120P000950002022-08-11 9:58AM EDT95.000.350.300.35-0.15-30.00%127746.83%
PEP230120P001000002022-08-10 9:42AM EDT100.000.520.300.75+0.08+18.18%11,53549.56%
PEP230120P001050002022-08-02 2:40PM EDT105.000.430.400.450.00-194741.75%
PEP230120P001100002022-08-10 9:42AM EDT110.000.670.400.85+0.07+11.67%142243.41%
PEP230120P001150002022-08-10 2:50PM EDT115.000.600.400.94-0.16-21.05%14144040.80%
PEP230120P001200002022-08-10 2:50PM EDT120.000.730.390.99-0.06-7.59%22,00937.84%
PEP230120P001250002022-08-10 2:26PM EDT125.000.900.511.18-0.11-10.89%11,02835.96%
PEP230120P001300002022-08-10 3:28PM EDT130.001.030.981.03-0.17-14.17%72,38831.60%
PEP230120P001350002022-08-10 2:25PM EDT135.001.291.191.24-0.13-9.15%231,03129.81%
PEP230120P001400002022-08-10 9:42AM EDT140.001.661.471.52-0.09-5.14%141,98528.14%
PEP230120P001450002022-08-11 1:55PM EDT145.001.851.841.91-0.31-14.35%301,94526.69%
PEP230120P001500002022-08-11 1:02PM EDT150.002.272.352.42-0.38-14.34%334,26325.31%
PEP230120P001550002022-08-11 1:02PM EDT155.002.913.003.10-0.59-16.86%562,31624.06%
PEP230120P001600002022-08-11 1:44PM EDT160.003.853.904.05-0.65-14.44%315,98523.06%
PEP230120P001650002022-08-11 12:06PM EDT165.004.905.105.25-0.75-13.27%342,36522.07%
PEP230120P001700002022-08-11 12:51PM EDT170.006.306.606.85-1.10-14.86%392,05721.32%
PEP230120P001750002022-08-11 11:36AM EDT175.008.408.608.85-0.95-10.16%1301,30420.65%
PEP230120P001800002022-08-11 12:26PM EDT180.0010.6011.0511.30-2.25-17.51%11533120.10%
PEP230120P001850002022-08-10 2:35PM EDT185.0014.4214.0514.30-4.18-22.47%16319.86%
PEP230120P001900002022-07-26 11:52AM EDT190.0022.3817.5017.800.00-107019.89%
PEP230120P001950002022-08-10 2:35PM EDT195.0021.8821.5021.75-3.82-14.86%117220.26%
PEP230120P002000002022-07-21 9:57AM EDT200.0032.0025.7526.050.00-15820.95%
PEP230120P002100002021-12-29 12:24PM EDT210.0042.5540.5541.550.00-18840.58%
PEP230120P002200002021-11-10 8:00AM EDT220.0069.2552.8056.750.00-11353.41%
PEP230120P002300002021-11-10 4:15PM EDT230.0069.5562.8565.900.00-21057.23%
PEP230120P002500002022-08-02 10:53AM EDT250.0074.5574.2075.600.00-2238.77%