Canada markets close in 1 hour 31 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.47+1.43 (+0.82%)
As of 02:29PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP240119C000800002022-08-01 11:50AM EDT80.0097.5795.8097.000.00-1234.47%
PEP240119C000850002022-07-28 12:56PM EDT85.0089.2891.1592.500.00-11136.33%
PEP240119C001000002022-07-05 11:41AM EDT100.0068.0076.1577.700.00-21130.31%
PEP240119C001050002022-05-19 11:45AM EDT105.0058.8554.9556.350.00-160.00%
PEP240119C001100002022-05-23 11:03AM EDT110.0058.0054.6556.700.00-260.00%
PEP240119C001150002022-07-12 9:47AM EDT115.0059.6062.0063.250.00-82926.17%
PEP240119C001200002022-07-29 2:03PM EDT120.0057.5558.9059.700.00-12028.53%
PEP240119C001250002022-07-15 11:55AM EDT125.0050.5054.4555.350.00-3927.86%
PEP240119C001300002022-06-13 2:55PM EDT130.0039.0345.6546.650.00-24412.35%
PEP240119C001350002022-06-01 3:43PM EDT135.0038.4040.2542.150.00-11214.25%
PEP240119C001400002022-07-29 2:06PM EDT140.0040.4842.0042.900.00-83325.88%
PEP240119C001450002022-08-08 1:10PM EDT145.0036.6038.3539.000.00-14525.26%
PEP240119C001500002022-08-08 1:34PM EDT150.0033.0534.3535.250.00-45824.66%
PEP240119C001550002022-08-11 2:13PM EDT155.0030.8631.0531.600.00-47223.99%
PEP240119C001600002022-08-10 12:26PM EDT160.0026.8527.2528.150.00-719523.38%
PEP240119C001650002022-08-05 11:41AM EDT165.0022.1824.3524.900.00-16822.82%
PEP240119C001700002022-08-12 1:56PM EDT170.0021.5921.3521.90+0.83+4.00%12,30522.34%
PEP240119C001750002022-08-11 3:50PM EDT175.0017.9618.6019.100.00-854921.86%
PEP240119C001800002022-08-10 12:00PM EDT180.0016.0015.9516.55+0.38+2.43%1559021.44%
PEP240119C001850002022-08-08 12:10PM EDT185.0012.6613.6514.200.00-250121.01%
PEP240119C001900002022-08-08 3:45PM EDT190.0010.9511.5012.050.00-14732620.58%
PEP240119C001950002022-07-29 9:37AM EDT195.008.859.6510.150.00-618220.19%
PEP240119C002000002022-08-12 10:33AM EDT200.007.758.008.50+0.45+6.16%121319.87%
PEP240119C002100002022-08-12 2:12PM EDT210.005.605.355.70+0.10+1.82%51,11619.12%
PEP240119C002200002022-07-21 2:32PM EDT220.002.693.453.800.00-21418.70%
PEP240119C002300002022-08-02 3:06PM EDT230.002.302.182.500.00-11718.42%
PEP240119C002400002022-07-13 9:47AM EDT240.001.301.321.700.00-11118.42%
PEP240119C002500002022-08-08 1:51PM EDT250.000.970.801.090.00-81318.24%
PEP240119C002600002022-07-20 12:51PM EDT260.000.480.500.900.00-1419.03%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP240119P000800002022-08-10 12:07PM EDT80.001.100.901.160.00-349240.02%
PEP240119P000850002022-07-20 1:36PM EDT85.001.481.001.490.00-122539.34%
PEP240119P000900002022-08-02 9:55AM EDT90.001.561.061.660.00-14537.57%
PEP240119P000950002022-08-08 3:05PM EDT95.001.651.261.860.00-12935.94%
PEP240119P001000002022-08-08 1:57PM EDT100.002.001.632.000.00-25834.02%
PEP240119P001050002022-08-08 11:02AM EDT105.002.131.872.280.00-1532.68%
PEP240119P001100002022-07-08 11:17AM EDT110.003.022.312.870.00-27232.28%
PEP240119P001150002022-07-20 1:23PM EDT115.003.352.492.940.00-552530.09%
PEP240119P001200002022-08-01 2:38PM EDT120.003.052.883.350.00-329328.90%
PEP240119P001250002022-07-26 11:45AM EDT125.004.453.353.550.00-10074327.09%
PEP240119P001300002022-08-04 11:35AM EDT130.004.313.904.100.00-1512026.09%
PEP240119P001350002022-08-05 12:53PM EDT135.005.094.504.700.00-174925.04%
PEP240119P001400002022-08-01 3:51PM EDT140.005.075.255.450.00-47324.15%
PEP240119P001450002022-07-19 3:07PM EDT145.007.656.106.350.00-121823.34%
PEP240119P001500002022-07-28 12:42PM EDT150.008.057.107.450.00-18222.66%
PEP240119P001550002022-08-10 12:15PM EDT155.009.008.358.650.00-13721.91%
PEP240119P001600002022-08-08 3:45PM EDT160.0010.809.7510.050.00-14725821.23%
PEP240119P001650002022-07-26 11:45AM EDT165.0013.9011.3011.650.00-10218720.58%
PEP240119P001700002022-08-11 11:42AM EDT170.0013.1913.0513.550.00-27020.06%
PEP240119P001750002022-08-10 10:59AM EDT175.0015.7015.1015.600.00-335019.46%
PEP240119P001800002022-08-10 10:54AM EDT180.0018.0017.5017.950.00-24418.95%
PEP240119P001850002022-08-10 11:09AM EDT185.0020.4519.7520.850.00-5718.81%
PEP240119P001900002022-07-13 1:15PM EDT190.0026.3522.6023.150.00-7617.67%
PEP240119P001950002022-08-09 12:35PM EDT195.0027.45--0.00---0.00%
PEP240119P002000002022-07-14 11:31AM EDT200.0034.7728.9529.900.00-52117.11%
PEP240119P002100002022-07-07 3:50PM EDT210.0041.7737.9039.000.00-1418.83%
PEP240119P002200002022-08-11 10:30AM EDT220.0044.8044.9545.550.00-3415.36%
PEP240119P002300002021-11-10 4:15PM EDT230.0072.1464.9069.000.00-2337.65%
PEP240119P002400002021-12-06 11:42AM EDT240.0077.8068.7571.650.00-1030.20%
PEP240119P002500002022-01-18 1:05AM EDT250.0079.9884.4588.050.00-2041.29%