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
174.74 +0.89 (+0.51%)
After hours: 07:21PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP230616C000850002022-04-04 11:55AM EDT85.0084.0986.0587.050.00--10.00%
PEP230616C000900002022-07-07 9:32AM EDT90.0080.7084.3585.350.00--2546.79%
PEP230616C001000002022-05-23 10:14AM EDT100.0065.8363.1064.350.00-100.00%
PEP230616C001200002022-07-18 1:34PM EDT120.0052.4055.1056.850.00-11435.27%
PEP230616C001250002022-06-16 3:45PM EDT125.0037.2048.0550.200.00-31825.80%
PEP230616C001300002022-07-19 3:25PM EDT130.0043.2046.6047.450.00-2331.31%
PEP230616C001350002022-07-14 10:29AM EDT135.0038.4741.9542.900.00-4929.65%
PEP230616C001400002022-07-29 10:19AM EDT140.0038.3038.1038.650.00-1928.60%
PEP230616C001450002022-07-13 2:03PM EDT145.0031.4533.9034.400.00-256027.30%
PEP230616C001500002022-07-20 2:53PM EDT150.0025.6529.9030.450.00-596426.40%
PEP230616C001550002022-08-08 11:51AM EDT155.0026.8226.1026.60+2.55+10.51%213525.38%
PEP230616C001600002022-08-01 1:33PM EDT160.0024.6922.5523.200.00-36724.85%
PEP230616C001650002022-08-08 11:39AM EDT165.0019.8418.9519.55+1.49+8.12%150623.53%
PEP230616C001700002022-08-08 9:57AM EDT170.0017.0116.1016.45+1.78+11.69%521022.77%
PEP230616C001750002022-08-08 2:38PM EDT175.0013.3513.3013.60+0.25+1.91%278622.01%
PEP230616C001800002022-08-08 12:02PM EDT180.0011.0510.8011.05-0.40-3.49%160621.31%
PEP230616C001850002022-08-08 10:51AM EDT185.009.258.608.85+0.80+9.47%11,09320.71%
PEP230616C001900002022-08-08 11:51AM EDT190.007.006.756.95-0.25-3.45%245820.15%
PEP230616C001950002022-08-08 11:37AM EDT195.005.505.205.40-0.42-7.09%221319.72%
PEP230616C002000002022-08-05 3:04PM EDT200.003.903.954.200.00-616119.47%
PEP230616C002100002022-08-08 11:54AM EDT210.002.312.192.41+0.06+2.67%111918.96%
PEP230616C002200002022-08-08 11:45AM EDT220.001.301.161.37+0.10+8.33%16818.76%
PEP230616C002300002022-08-02 12:26PM EDT230.000.810.590.950.00-14019.54%
PEP230616C002400002022-07-01 3:43PM EDT240.000.390.010.910.00-2221.55%
PEP230616C002500002022-08-08 9:30AM EDT250.000.290.060.43+0.04+16.00%3920.57%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP230616P000800002022-07-26 11:47AM EDT80.000.680.000.900.00-1148.63%
PEP230616P000850002022-08-01 12:46PM EDT85.000.690.281.060.00-112446.75%
PEP230616P000900002022-08-04 12:49PM EDT90.000.750.620.900.00-11842.07%
PEP230616P000950002022-07-29 12:23PM EDT95.001.000.771.420.00-544543.01%
PEP230616P001000002022-08-08 3:05PM EDT100.001.200.891.50+0.20+20.00%13940.41%
PEP230616P001050002022-07-25 11:43AM EDT105.001.441.061.840.00-121939.31%
PEP230616P001100002022-08-03 12:46PM EDT110.001.421.301.980.00-14037.02%
PEP230616P001150002022-07-18 9:34AM EDT115.002.201.581.970.00-4834.07%
PEP230616P001200002022-08-08 3:38PM EDT120.002.071.932.37-0.18-8.00%14432.92%
PEP230616P001250002022-07-28 3:57PM EDT125.002.472.332.560.00-142330.81%
PEP230616P001300002022-08-08 12:23PM EDT130.002.812.702.95-0.01-0.35%153629.32%
PEP230616P001350002022-08-08 12:22PM EDT135.003.303.203.45+0.20+6.45%165228.01%
PEP230616P001400002022-08-08 12:22PM EDT140.003.903.804.10+0.25+6.85%141326.89%
PEP230616P001450002022-08-08 12:28PM EDT145.004.654.605.00+0.35+8.14%129526.09%
PEP230616P001500002022-08-08 12:22PM EDT150.005.505.505.70+0.05+0.92%142624.57%
PEP230616P001550002022-08-08 3:41PM EDT155.006.756.606.80+0.10+1.50%1247023.61%
PEP230616P001600002022-08-08 1:19PM EDT160.007.887.908.10-0.05-0.63%649122.68%
PEP230616P001650002022-08-08 12:19PM EDT165.009.359.409.65+0.10+1.08%146621.81%
PEP230616P001700002022-08-08 1:19PM EDT170.0011.2311.1511.45+0.18+1.63%612220.96%
PEP230616P001750002022-08-05 12:15PM EDT175.0013.7513.3013.800.00-69420.55%
PEP230616P001800002022-08-04 1:56PM EDT180.0015.5015.7016.600.00-14920.39%
PEP230616P001850002022-05-19 9:38AM EDT185.0030.7030.2531.850.00-21739.31%
PEP230616P001900002022-08-05 2:57PM EDT190.0022.0021.5022.250.00-111218.74%
PEP230616P001950002022-07-12 10:15AM EDT195.0028.1024.5525.850.00--218.47%
PEP230616P002000002022-08-01 3:34PM EDT200.0026.9028.8529.550.00-2617.89%
PEP230616P002300002022-08-04 11:07AM EDT230.0055.7056.6057.500.00--121.25%