Canada markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.21+1.01 (+0.63%)
At close: 04:00PM EDT
162.12 -0.09 (-0.06%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220527C001500002022-05-20 1:02PM EDT150.0011.2512.2013.30-1.20-9.64%1957.91%
PEP220527C001575002022-05-20 11:21AM EDT157.505.805.605.85+0.85+17.17%682732.94%
PEP220527C001600002022-05-20 3:53PM EDT160.003.693.703.95+0.14+3.94%4115630.37%
PEP220527C001650002022-05-20 3:56PM EDT165.001.201.091.22-0.07-5.51%15826526.07%
PEP220527C001675002022-05-20 2:18PM EDT167.500.480.490.60-0.17-26.15%3128725.90%
PEP220527C001700002022-05-20 3:58PM EDT170.000.270.240.29-0.09-25.00%13974026.47%
PEP220527C001725002022-05-20 3:46PM EDT172.500.120.030.14-0.09-42.86%6616127.34%
PEP220527C001750002022-05-20 3:47PM EDT175.000.080.010.17-0.06-42.86%1664,42433.59%
PEP220527C001775002022-05-20 3:45PM EDT177.500.060.010.17-0.06-50.00%5317338.48%
PEP220527C001800002022-05-20 2:23PM EDT180.000.060.020.15+0.01+20.00%3166642.19%
PEP220527C001825002022-05-20 2:22PM EDT182.500.090.030.16+0.02+28.57%8124047.27%
PEP220527C001850002022-05-20 3:36PM EDT185.000.060.010.10-0.02-25.00%85227047.66%
PEP220527C001900002022-05-20 11:21AM EDT190.000.030.000.06-0.01-25.00%10267951.76%
PEP220527C001950002022-05-20 12:06PM EDT195.000.050.000.27+0.02+66.67%4108966.21%
PEP220527C002050002022-05-20 12:18PM EDT205.000.030.000.16+0.01+50.00%4518475.00%
PEP220527C002100002022-05-20 11:47AM EDT210.000.030.010.17-0.01-25.00%23725682.81%
PEP220527C002150002022-05-20 12:01PM EDT215.000.010.010.05-0.01-50.00%21214078.13%
PEP220527C002200002022-05-20 3:24PM EDT220.000.030.000.06+0.01+50.00%1035283.98%
PEP220527C002250002022-05-17 3:44PM EDT225.000.030.000.040.00-2111685.94%
PEP220527C002300002022-05-18 9:42AM EDT230.000.030.000.030.00-11,87288.28%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220527P001050002022-05-12 11:53AM EDT105.000.040.000.010.00-1348100.00%
PEP220527P001100002022-05-20 12:41PM EDT110.000.010.000.01-0.05-83.33%4417590.63%
PEP220527P001150002022-05-20 1:09PM EDT115.000.010.000.01-0.02-66.67%34520881.25%
PEP220527P001200002022-05-20 9:40AM EDT120.000.050.010.13-0.05-50.00%4001,00095.31%
PEP220527P001250002022-05-20 2:35PM EDT125.000.050.010.11-0.05-50.00%933882.03%
PEP220527P001300002022-05-20 1:41PM EDT130.000.090.010.20-0.06-40.00%204176.76%
PEP220527P001350002022-05-20 2:16PM EDT135.000.120.030.37-0.08-40.00%118272.66%
PEP220527P001400002022-05-18 2:23PM EDT140.000.250.060.270.00-195358.40%
PEP220527P001450002022-05-20 3:05PM EDT145.000.200.200.33-0.19-48.72%372151.27%
PEP220527P001500002022-05-20 3:46PM EDT150.000.250.330.40-0.39-60.94%117842.73%
PEP220527P001525002022-05-20 3:49PM EDT152.500.460.430.53-0.37-44.58%19017738.89%
PEP220527P001550002022-05-20 3:53PM EDT155.000.730.620.73-0.30-29.13%18310035.21%
PEP220527P001575002022-05-20 3:59PM EDT157.500.960.861.04-0.54-36.00%9919431.52%
PEP220527P001600002022-05-20 3:53PM EDT160.001.601.481.62-0.65-28.89%19033328.93%
PEP220527P001625002022-05-20 3:34PM EDT162.502.252.322.67-1.10-32.84%6416328.13%
PEP220527P001650002022-05-20 3:53PM EDT165.004.003.804.00-0.10-2.44%9158825.95%
PEP220527P001675002022-05-20 3:15PM EDT167.506.405.655.95-0.15-2.29%519126.88%
PEP220527P001700002022-05-20 2:52PM EDT170.008.507.858.20-0.45-5.03%4850129.25%
PEP220527P001725002022-05-20 12:10PM EDT172.5012.2010.2010.65+1.34+12.34%2715734.18%
PEP220527P001750002022-05-20 11:39AM EDT175.0014.0012.3013.15+0.24+1.74%84,11639.84%
PEP220527P001800002022-05-18 9:50AM EDT180.009.3517.3518.450.00-1558.74%