Canada markets open in 5 hours 54 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.65-1.07 (-0.73%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP210514C001330002021-04-23 11:27AM EDT133.0013.460.000.000.00-100.00%
PEP210514C001340002021-04-14 11:01AM EDT134.008.580.000.000.00-100.00%
PEP210514C001360002021-04-19 12:10AM EDT136.008.390.000.000.00--00.00%
PEP210514C001370002021-05-07 12:13PM EDT137.008.590.000.000.00-1000.00%
PEP210514C001380002021-05-03 12:28PM EDT138.008.350.000.000.00-100.00%
PEP210514C001390002021-05-11 10:13AM EDT139.007.730.000.000.00-900.00%
PEP210514C001400002021-05-07 2:18PM EDT140.005.610.000.000.00-300.00%
PEP210514C001410002021-05-10 3:04PM EDT141.006.000.000.000.00-500.00%
PEP210514C001420002021-05-10 10:12AM EDT142.005.520.000.000.00-600.00%
PEP210514C001430002021-05-10 12:56PM EDT143.004.700.000.000.00-300.00%
PEP210514C001440002021-05-11 3:47PM EDT144.001.920.000.000.00-2600.00%
PEP210514C001450002021-05-11 3:41PM EDT145.001.130.000.000.00-5300.00%
PEP210514C001460002021-05-11 3:57PM EDT146.000.850.000.000.00-6400.78%
PEP210514C001470002021-05-11 3:52PM EDT147.000.530.000.000.00-6003.13%
PEP210514C001480002021-05-11 12:03PM EDT148.000.280.000.000.00-3506.25%
PEP210514C001490002021-05-11 2:53PM EDT149.000.150.000.000.00-2406.25%
PEP210514C001500002021-05-11 3:08PM EDT150.000.070.000.000.00-48906.25%
PEP210514C001525002021-05-11 10:20AM EDT152.500.090.000.000.00-9012.50%
PEP210514C001550002021-05-07 10:15AM EDT155.000.010.000.000.00-2012.50%
PEP210514C001575002021-05-10 2:53PM EDT157.500.010.000.000.00-12025.00%
PEP210514C001600002021-04-01 12:07PM EDT160.000.130.000.180.00-402055.27%
PEP210514C001650002021-04-05 10:36AM EDT165.000.460.000.180.00--269.92%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP210514P001150002021-04-19 12:10AM EDT115.000.11-0.000.00---50.00%
PEP210514P001200002021-04-27 9:31AM EDT120.000.130.000.000.00--050.00%
PEP210514P001300002021-04-28 1:25PM EDT130.000.150.000.000.00-2025.00%
PEP210514P001310002021-04-15 2:43PM EDT131.000.350.000.000.00-4025.00%
PEP210514P001320002021-05-03 3:15PM EDT132.000.170.000.000.00-16025.00%
PEP210514P001340002021-05-10 10:13AM EDT134.000.020.000.000.00-3025.00%
PEP210514P001350002021-05-11 11:45AM EDT135.000.060.000.000.00-30025.00%
PEP210514P001360002021-05-10 2:18PM EDT136.000.020.000.000.00-12012.50%
PEP210514P001370002021-05-06 3:48PM EDT137.000.100.000.000.00-28012.50%
PEP210514P001380002021-05-11 1:33PM EDT138.000.060.000.000.00-21012.50%
PEP210514P001390002021-05-11 10:17AM EDT139.000.070.000.000.00-1012.50%
PEP210514P001400002021-05-11 10:31AM EDT140.000.110.000.000.00-12012.50%
PEP210514P001410002021-05-10 3:12PM EDT141.000.170.000.000.00-15012.50%
PEP210514P001420002021-05-11 3:33PM EDT142.000.220.000.000.00-1006.25%
PEP210514P001430002021-05-11 3:52PM EDT143.000.290.000.000.00-7906.25%
PEP210514P001440002021-05-11 3:51PM EDT144.000.470.000.000.00-6003.13%
PEP210514P001450002021-05-11 3:59PM EDT145.000.780.000.000.00-9301.56%
PEP210514P001460002021-05-11 3:51PM EDT146.001.170.000.000.00-19300.00%
PEP210514P001470002021-05-11 2:39PM EDT147.002.050.000.000.00-4500.00%
PEP210514P001480002021-05-11 10:23AM EDT148.003.050.000.000.00-1300.00%
PEP210514P001490002021-05-11 10:43AM EDT149.003.950.000.000.00-200.00%
PEP210514P001500002021-05-10 10:05AM EDT150.002.740.000.000.00-200.00%
PEP210514P001550002021-05-10 1:08PM EDT155.007.350.000.000.00-500.00%