Canada markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.52-0.08 (-0.05%)
At close: 04:00PM EDT
168.52 0.00 (0.00%)
After hours: 07:20PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220930C001100002022-09-23 10:01AM EDT110.0058.4056.8059.15-4.99-7.87%32215.04%
PEP220930C001575002022-09-23 1:53PM EDT157.5010.5510.8011.60-0.20-1.86%51149.85%
PEP220930C001600002022-09-23 2:01PM EDT160.008.158.559.15-4.08-33.36%171842.58%
PEP220930C001625002022-09-23 3:01PM EDT162.505.306.257.05+5.30-91641.07%
PEP220930C001650002022-09-22 2:22PM EDT165.004.964.154.750.00-116733.69%
PEP220930C001675002022-09-23 3:56PM EDT167.502.642.752.99-0.61-18.77%44925331.18%
PEP220930C001700002022-09-23 3:57PM EDT170.001.431.481.68-0.52-26.67%61734929.69%
PEP220930C001725002022-09-23 3:59PM EDT172.500.710.630.80-0.26-26.80%771,54228.30%
PEP220930C001750002022-09-23 3:58PM EDT175.000.320.200.44-0.16-33.33%4532430.13%
PEP220930C001775002022-09-23 3:51PM EDT177.500.130.060.21-0.09-40.91%77630.86%
PEP220930C001800002022-09-23 3:53PM EDT180.000.080.030.10-0.12-60.00%1134531.84%
PEP220930C001825002022-09-23 9:33AM EDT182.500.050.020.28-0.01-16.67%11045.65%
PEP220930C001850002022-09-22 11:51AM EDT185.000.050.020.290.00-10221051.95%
PEP220930C001875002022-09-22 1:40PM EDT187.500.100.010.300.00-7550.98%
PEP220930C001900002022-09-23 2:48PM EDT190.000.050.000.270.00-1013354.69%
PEP220930C001950002022-09-23 9:34AM EDT195.000.010.000.24-0.08-88.89%1863.09%
PEP220930C001975002022-09-20 10:26AM EDT197.500.040.000.25+0.04--1067.97%
PEP220930C002000002022-09-20 10:27AM EDT200.000.040.000.340.00-803276.07%
PEP220930C002050002022-09-23 10:56AM EDT205.000.010.010.41-0.02-66.67%1714487.99%
PEP220930C002100002022-09-21 11:54AM EDT210.000.020.000.270.00-21890.23%
PEP220930C002150002022-09-21 2:51PM EDT215.000.020.000.400.00-60187104.30%
PEP220930C002200002022-09-22 11:37AM EDT220.000.010.000.220.00-30189103.13%
PEP220930C002250002022-09-19 10:46AM EDT225.000.010.000.010.00-136579.69%
PEP220930C002300002022-09-14 10:18AM EDT230.000.030.000.040.00-7018096.88%
PEP220930C002350002022-09-12 2:11PM EDT235.000.040.000.140.00-6060117.58%
PEP220930C002400002022-09-09 1:27PM EDT240.000.040.000.140.00-10150123.83%
PEP220930C002450002022-09-13 9:52AM EDT245.000.050.000.040.00-2407114.06%
PEP220930C002500002022-09-20 1:19PM EDT250.000.010.000.030.00-141,433115.63%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220930P001050002022-09-06 11:16AM EDT105.000.050.000.050.00-1515150.00%
PEP220930P001100002022-09-07 10:19AM EDT110.000.050.000.110.00--6148.44%
PEP220930P001150002022-09-23 9:30AM EDT115.000.010.000.01+0.01-40889106.25%
PEP220930P001200002022-09-21 2:49PM EDT120.000.010.000.010.00-8111193.75%
PEP220930P001250002022-09-21 10:43AM EDT125.000.050.000.220.00-5089118.36%
PEP220930P001300002022-09-14 11:47AM EDT130.000.050.000.270.00-60125107.81%
PEP220930P001350002022-09-22 2:35PM EDT135.000.020.000.270.00-68393.95%
PEP220930P001400002022-09-21 11:48AM EDT140.000.050.010.260.00-61680.66%
PEP220930P001440002022-09-20 10:22AM EDT144.000.050.000.44+0.05--6576.37%
PEP220930P001450002022-09-21 10:50AM EDT145.000.100.000.080.00-101756.25%
PEP220930P001460002022-09-22 3:59PM EDT146.000.130.010.40+0.13--2269.82%
PEP220930P001480002022-09-22 11:33AM EDT148.000.090.010.46+0.09--466.11%
PEP220930P001490002022-09-22 3:26PM EDT149.000.090.010.54+0.09--1365.33%
PEP220930P001500002022-09-23 3:34PM EDT150.000.080.020.05-0.02-20.00%176646.48%
PEP220930P001525002022-09-23 3:25PM EDT152.500.100.060.12-0.03-23.08%891346.88%
PEP220930P001550002022-09-23 3:53PM EDT155.000.130.140.28-0.02-13.33%713148.24%
PEP220930P001575002022-09-23 3:06PM EDT157.500.280.160.690.00-89022452.59%
PEP220930P001600002022-09-23 3:11PM EDT160.000.450.260.45+0.16+55.17%1781,04138.28%
PEP220930P001625002022-09-23 3:59PM EDT162.500.680.490.88+0.13+23.64%87373638.43%
PEP220930P001650002022-09-23 3:48PM EDT165.001.010.851.20+0.07+7.45%25747533.25%
PEP220930P001675002022-09-23 3:59PM EDT167.501.711.601.80+0.04+2.40%58366928.98%
PEP220930P001700002022-09-23 3:07PM EDT170.003.652.752.98+0.79+27.62%3520827.34%
PEP220930P001725002022-09-23 3:14PM EDT172.505.554.305.00+1.41+34.06%1714131.74%
PEP220930P001750002022-09-23 3:08PM EDT175.007.556.357.15+1.55+25.83%38334.82%
PEP220930P001775002022-09-21 3:10PM EDT177.507.108.659.600.00-11441.65%
PEP220930P001800002022-09-22 10:05AM EDT180.0011.5511.1511.950.00-13045.22%
PEP220930P001825002022-09-19 10:26AM EDT182.5015.0113.6014.650.00-2357.18%
PEP220930P001850002022-09-15 1:00PM EDT185.0018.6016.0517.200.00-5665.19%
PEP220930P001900002022-08-22 9:37AM EDT190.0011.500.000.000.00-900.00%
PEP220930P002100002022-08-31 11:36AM EDT210.0037.2340.6042.400.00-2071.09%