Canada markets close in 1 hour 53 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.70-1.00 (-0.59%)
As of 02:07PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:165.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220708C001650002022-07-07 12:54PM EDT2022-07-085.204.704.95-0.44-7.80%2440932.81%
PEP220715C001650002022-07-07 1:30PM EDT2022-07-155.875.856.00-1.08-15.54%144,72629.57%
PEP220722C001650002022-07-07 12:20PM EDT2022-07-226.996.406.60-0.39-5.28%56627.16%
PEP220729C001650002022-07-07 9:38AM EDT2022-07-297.806.957.15-0.65-7.69%113226.29%
PEP220805C001650002022-07-07 12:43PM EDT2022-08-057.977.457.65+1.16+17.03%63425.86%
PEP220812C001650002022-06-30 12:19PM EDT2022-08-126.707.858.050.00--225.29%
PEP220819C001650002022-07-06 3:38PM EDT2022-08-199.758.308.500.00-1684225.25%
PEP220916C001650002022-07-07 1:06PM EDT2022-09-169.459.259.45-0.70-6.90%691223.09%
PEP221021C001650002022-07-07 12:47PM EDT2022-10-2111.0510.7010.85-0.23-2.04%949422.94%
PEP230120C001650002022-07-07 11:12AM EDT2023-01-2013.8213.5013.70-0.29-2.06%162522.78%
PEP230616C001650002022-06-27 12:50PM EDT2023-06-1615.4017.2517.750.00-19449623.59%
PEP240119C001650002022-07-06 9:30AM EDT2024-01-1920.8020.5521.350.00-16522.89%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220708P001650002022-07-07 1:46PM EDT2022-07-080.100.100.16-0.09-47.37%11523229.00%
PEP220715P001650002022-07-07 1:52PM EDT2022-07-151.201.191.20+0.04+3.45%1,5413,55328.42%
PEP220722P001650002022-07-07 1:39PM EDT2022-07-221.721.651.75+0.20+13.16%1210425.95%
PEP220729P001650002022-07-07 1:05PM EDT2022-07-292.152.162.26+0.25+13.16%1814325.06%
PEP220805P001650002022-07-01 10:24AM EDT2022-08-054.052.542.740.00-119024.68%
PEP220812P001650002022-07-06 10:14AM EDT2022-08-122.982.813.050.00-132323.80%
PEP220819P001650002022-07-07 12:26PM EDT2022-08-193.103.253.35+0.11+3.68%1976823.21%
PEP221021P001650002022-07-07 10:27AM EDT2022-10-216.156.006.15+0.63+11.41%4553822.95%
PEP230120P001650002022-07-07 11:00AM EDT2023-01-208.458.508.65+0.25+3.05%22,16822.08%
PEP230616P001650002022-07-07 1:29PM EDT2023-06-1612.0011.7012.05-0.50-4.00%546722.05%
PEP240119P001650002022-07-06 12:49PM EDT2024-01-1914.7014.3514.800.00-10016720.65%