Canada Markets close in 1 hr 21 mins

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.62+1.59 (+0.91%)
As of 02:39PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220812C001550002022-07-07 9:39AM EDT155.0017.1521.2521.650.00--1106.25%
PEP220812C001600002022-08-05 12:02PM EDT160.0012.7815.4515.700.00--160.00%
PEP220812C001625002022-08-08 11:57AM EDT162.5012.2012.9513.200.00--20.00%
PEP220812C001650002022-08-11 2:13PM EDT165.0011.0210.4510.70+1.06+10.64%35460.00%
PEP220812C001675002022-08-11 11:32AM EDT167.509.167.958.20+2.23+32.18%1510.00%
PEP220812C001700002022-08-11 11:55AM EDT170.006.875.505.70+2.17+46.17%352040.00%
PEP220812C001725002022-08-11 2:34PM EDT172.503.143.103.25+0.50+18.94%724100.00%
PEP220812C001750002022-08-11 2:12PM EDT175.001.420.971.10+0.37+35.24%621,1930.00%
PEP220812C001775002022-08-11 2:22PM EDT177.500.160.130.19-0.14-46.67%57049413.92%
PEP220812C001800002022-08-11 1:37PM EDT180.000.050.040.05-0.05-50.00%411,11822.66%
PEP220812C001825002022-08-10 11:53AM EDT182.500.040.020.160.00-2926745.12%
PEP220812C001850002022-08-11 11:09AM EDT185.000.020.010.04-0.03-60.00%531345.12%
PEP220812C001875002022-08-09 11:45AM EDT187.500.030.000.750.00-135487.50%
PEP220812C001900002022-08-10 12:23PM EDT190.000.010.000.050.00-322261.72%
PEP220812C001925002022-08-08 12:37PM EDT192.500.030.000.400.00-154099.80%
PEP220812C001950002022-08-08 11:23AM EDT195.000.020.000.350.00-1597108.59%
PEP220812C001975002022-08-11 2:12PM EDT197.500.230.000.23+0.22+2,200.00%335111.33%
PEP220812C002000002022-08-11 2:12PM EDT200.000.160.000.75+0.09+128.57%334151.56%
PEP220812C002050002022-08-03 10:54AM EDT205.000.020.000.750.00-1022174.61%
PEP220812C002100002022-08-09 10:03AM EDT210.000.010.000.660.00-2123191.41%
PEP220812C002150002022-08-05 9:45AM EDT215.000.010.000.010.00--127125.00%
PEP220812C002200002022-08-04 1:01PM EDT220.000.020.000.350.00--383208.20%
PEP220812C002250002022-08-04 12:59PM EDT225.000.020.000.210.00--790209.77%
PEP220812C002300002022-08-04 12:40PM EDT230.000.020.000.210.00--30225.78%
PEP220812C002400002022-07-25 10:29AM EDT240.000.020.000.050.00--307217.19%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220812P000950002022-07-15 11:04AM EDT95.000.010.000.210.00--2,500503.13%
PEP220812P001100002022-07-25 11:04AM EDT110.000.040.000.310.00--50414.84%
PEP220812P001150002022-08-08 11:18AM EDT115.000.010.000.010.00--261262.50%
PEP220812P001250002022-07-29 11:43AM EDT125.000.010.000.010.00--170212.50%
PEP220812P001300002022-07-27 2:54PM EDT130.000.040.000.100.00--40242.19%
PEP220812P001350002022-07-26 1:50PM EDT135.000.060.000.110.00--1217.97%
PEP220812P001450002022-08-04 12:17PM EDT145.000.020.000.560.00-16069213.67%
PEP220812P001480002022-08-05 3:20PM EDT148.000.020.000.610.00-13093198.44%
PEP220812P001490002022-08-08 9:32AM EDT149.000.010.000.100.00-130117143.75%
PEP220812P001500002022-08-10 1:48PM EDT150.000.040.000.20+0.02+100.00%8120153.13%
PEP220812P001525002022-08-10 1:48PM EDT152.500.090.000.20+0.08+800.00%1152139.84%
PEP220812P001550002022-08-09 12:54PM EDT155.000.010.000.030.00-4915798.44%
PEP220812P001575002022-08-11 9:44AM EDT157.500.050.000.02+0.03+150.00%12784.38%
PEP220812P001600002022-08-11 10:49AM EDT160.000.030.000.05+0.02+200.00%220681.25%
PEP220812P001625002022-08-10 3:57PM EDT162.500.020.010.04-0.01-33.33%4619570.31%
PEP220812P001650002022-08-11 11:56AM EDT165.000.010.010.02-0.07-87.50%3535554.69%
PEP220812P001675002022-08-11 1:04PM EDT167.500.020.020.06-0.11-84.62%2720250.78%
PEP220812P001700002022-08-11 12:37PM EDT170.000.050.030.08-0.21-80.77%3889043.95%
PEP220812P001725002022-08-11 1:32PM EDT172.500.070.080.15-0.57-89.06%3445635.06%
PEP220812P001750002022-08-11 2:35PM EDT175.000.460.460.50-1.10-70.51%29532030.76%
PEP220812P001775002022-08-11 1:40PM EDT177.501.421.962.21-1.98-58.24%2112246.92%
PEP220812P001800002022-08-11 1:32PM EDT180.003.414.404.60-3.69-51.97%69265.72%
PEP220812P001825002022-08-02 9:43AM EDT182.506.806.907.100.00-1086.62%
PEP220812P001850002022-08-08 12:09PM EDT185.0010.909.359.550.00-1024103.66%
PEP220812P002100002022-08-11 10:45AM EDT210.0033.1534.3534.60+33.15-70250.20%