Canada markets close in 1 hour 54 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.73-0.97 (-0.57%)
As of 02:06PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:155.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220708C001550002022-07-07 1:51PM EDT2022-07-0814.7714.5514.85+0.87+6.26%15768.56%
PEP220715C001550002022-07-06 9:56AM EDT2022-07-1515.7514.9515.200.00-32,23343.41%
PEP220722C001550002022-07-05 3:23PM EDT2022-07-2214.4515.0515.450.00-2936.60%
PEP220729C001550002022-06-28 12:03PM EDT2022-07-2912.6015.4515.750.00-11334.00%
PEP220805C001550002022-07-05 3:31PM EDT2022-08-0515.2015.7516.000.00-6232.04%
PEP220819C001550002022-07-07 1:03PM EDT2022-08-1916.7816.3016.50-1.57-8.56%153729.88%
PEP221021C001550002022-07-05 11:41AM EDT2022-10-2115.7517.9518.200.00-211225.62%
PEP230120C001550002022-06-29 10:25AM EDT2023-01-2017.9520.2520.600.00-271324.77%
PEP230616C001550002022-06-29 2:06PM EDT2023-06-1622.6523.6024.150.00-3012224.99%
PEP240119C001550002022-06-30 11:06AM EDT2024-01-1925.5026.9027.550.00-17024.10%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220708P001550002022-07-05 2:40PM EDT2022-07-080.090.010.020.00-23531150.78%
PEP220715P001550002022-07-07 12:24PM EDT2022-07-150.290.260.31+0.02+7.41%83,53239.21%
PEP220722P001550002022-07-07 11:44AM EDT2022-07-220.470.460.53-0.03-6.00%517233.59%
PEP220729P001550002022-07-07 10:52AM EDT2022-07-290.730.690.77+0.09+14.06%65731.15%
PEP220805P001550002022-06-29 3:30PM EDT2022-08-051.580.830.990.00-646329.49%
PEP220819P001550002022-07-07 11:57AM EDT2022-08-191.331.331.41+0.10+8.13%353327.47%
PEP221021P001550002022-07-07 12:38PM EDT2022-10-213.203.303.35-0.20-5.88%3688925.21%
PEP230120P001550002022-07-06 2:33PM EDT2023-01-205.205.405.550.00-1012,15324.03%
PEP230616P001550002022-07-07 10:25AM EDT2023-06-168.508.308.55-0.08-0.93%117223.51%
PEP240119P001550002022-07-06 3:47PM EDT2024-01-1910.5010.8011.250.00-12022.05%