Canada markets open in 3 hours 54 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
128.83+0.71 (+0.56%)
At close: 4:00PM EST

128.78 -0.05 (-0.04%)
Pre-Market: 5:30AM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP210305C001000002021-02-22 9:30AM EST100.0031.950.000.000.00-300.00%
PEP210305C001150002021-03-03 1:22PM EST115.0015.000.000.000.00-300.00%
PEP210305C001200002021-03-03 9:55AM EST120.0010.027.0510.50+10.02--0187.30%
PEP210305C001220002021-02-26 2:57PM EST122.008.150.000.000.00-100.00%
PEP210305C001230002021-03-01 12:16PM EST123.008.610.000.000.00-100.00%
PEP210305C001240002021-02-26 3:51PM EST124.005.700.000.000.00-1500.00%
PEP210305C001250002021-03-01 10:28AM EST125.004.600.000.000.00-700.00%
PEP210305C001260002021-03-04 9:33AM EST126.003.350.000.000.00-100.00%
PEP210305C001270002021-03-04 10:32AM EST127.004.700.000.000.00-100.00%
PEP210305C001280002021-03-04 10:20AM EST128.001.150.000.000.00-9000.00%
PEP210305C001290002021-03-04 3:59PM EST129.000.740.000.000.00-55900.78%
PEP210305C001300002021-03-04 3:59PM EST130.000.320.000.000.00-62206.25%
PEP210305C001310002021-03-04 2:40PM EST131.000.130.000.000.00-66706.25%
PEP210305C001320002021-03-04 3:00PM EST132.000.100.000.000.00-762012.50%
PEP210305C001330002021-03-04 2:05PM EST133.000.060.000.000.00-268012.50%
PEP210305C001340002021-03-04 3:37PM EST134.000.050.000.000.00-170025.00%
PEP210305C001350002021-03-04 3:55PM EST135.000.010.000.000.00-364025.00%
PEP210305C001360002021-03-04 3:54PM EST136.000.010.000.000.00-23025.00%
PEP210305C001370002021-03-04 12:07PM EST137.000.010.000.000.00-16025.00%
PEP210305C001380002021-03-03 12:58PM EST138.000.010.000.000.00-21025.00%
PEP210305C001390002021-03-04 1:19PM EST139.000.010.000.000.00-13025.00%
PEP210305C001400002021-03-04 10:16AM EST140.000.010.000.000.00-92050.00%
PEP210305C001410002021-03-04 1:04PM EST141.000.030.000.000.00-1050.00%
PEP210305C001420002021-03-03 10:38AM EST142.000.010.000.000.00-38050.00%
PEP210305C001430002021-03-01 3:12PM EST143.000.050.000.000.00-1050.00%
PEP210305C001440002021-03-03 1:55PM EST144.000.160.000.000.00-4,100050.00%
PEP210305C001450002021-03-04 11:31AM EST145.000.010.000.000.00-2050.00%
PEP210305C001460002021-03-01 11:06AM EST146.000.010.000.000.00-1050.00%
PEP210305C001470002021-03-02 10:52AM EST147.000.090.000.000.00-1050.00%
PEP210305C001480002021-02-26 2:29PM EST148.000.010.000.000.00-36050.00%
PEP210305C001490002021-02-23 3:27PM EST149.000.010.000.000.00-1050.00%
PEP210305C001500002021-03-01 3:49PM EST150.000.010.000.000.00-104050.00%
PEP210305C001525002021-02-09 3:13PM EST152.500.010.000.000.00-21050.00%
PEP210305C001550002021-02-12 3:27PM EST155.000.040.000.000.00-7050.00%
PEP210305C001575002021-01-28 12:54PM EST157.500.230.002.130.00-12300.29%
PEP210305C001600002021-02-02 12:01PM EST160.000.130.000.000.00-3050.00%
PEP210305C001650002021-01-26 3:27PM EST165.000.110.001.430.00--1316.41%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP210305P000900002021-02-16 12:08AM EST90.000.63-0.000.00--050.00%
PEP210305P000950002021-02-16 12:08AM EST95.000.19-0.000.00--050.00%
PEP210305P001000002021-02-24 9:55AM EST100.000.050.000.000.00--050.00%
PEP210305P001050002021-02-25 10:09AM EST105.000.040.000.000.00--050.00%
PEP210305P001100002021-02-26 3:47PM EST110.000.100.000.000.00-4050.00%
PEP210305P001150002021-03-02 10:45AM EST115.000.010.000.000.00-2050.00%
PEP210305P001200002021-03-01 3:49PM EST120.000.050.000.000.00-21025.00%
PEP210305P001210002021-02-26 3:58PM EST121.000.180.000.000.00-2025.00%
PEP210305P001220002021-02-26 11:45AM EST122.000.030.000.000.00-6025.00%
PEP210305P001230002021-03-01 3:49PM EST123.000.080.000.000.00-10025.00%
PEP210305P001240002021-03-04 11:07AM EST124.000.030.000.000.00-7025.00%
PEP210305P001250002021-03-04 3:57PM EST125.000.120.000.000.00-69012.50%
PEP210305P001260002021-03-04 2:05PM EST126.000.150.000.000.00-4012.50%
PEP210305P001270002021-03-04 3:47PM EST127.000.310.000.000.00-27406.25%
PEP210305P001280002021-03-04 3:47PM EST128.000.700.000.000.00-32603.13%
PEP210305P001290002021-03-04 3:46PM EST129.000.710.000.000.00-40200.00%
PEP210305P001300002021-03-04 3:46PM EST130.001.270.000.000.00-68200.00%
PEP210305P001310002021-03-04 3:34PM EST131.002.420.000.000.00-41100.00%
PEP210305P001320002021-03-04 2:00PM EST132.002.950.000.000.00-29200.00%
PEP210305P001330002021-03-04 1:53PM EST133.003.610.000.000.00-19700.00%
PEP210305P001340002021-03-04 1:24PM EST134.004.600.000.000.00-2900.00%
PEP210305P001350002021-03-04 3:35PM EST135.005.730.000.000.00-66300.00%
PEP210305P001360002021-03-04 2:01PM EST136.007.100.000.000.00-17200.00%
PEP210305P001370002021-03-04 10:59AM EST137.005.710.000.000.00-1300.00%
PEP210305P001380002021-02-26 2:58PM EST138.007.360.000.000.00-200.00%
PEP210305P001390002021-03-03 3:58PM EST139.008.500.000.000.00-100.00%
PEP210305P001400002021-03-03 3:49PM EST140.0011.300.000.000.00-10000.00%
PEP210305P001410002021-03-03 10:59AM EST141.0013.650.000.000.00-3700.00%
PEP210305P001420002021-03-02 11:29AM EST142.0013.320.000.000.00-1000.00%
PEP210305P001430002021-02-26 2:54PM EST143.0014.370.000.000.00-1300.00%
PEP210305P001440002021-03-03 1:55PM EST144.0015.0613.6016.85+15.06--4,100103.91%
PEP210305P001450002021-02-12 10:57AM EST145.0011.710.000.000.00--00.00%
PEP210305P001460002021-02-05 3:24PM EST146.006.840.000.000.00-100.00%
PEP210305P001470002021-02-03 11:14AM EST147.0010.900.000.000.00-100.00%
PEP210305P001480002021-02-26 12:42PM EST148.0019.220.000.000.00-200.00%