Canada markets close in 1 hour 53 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.74-0.96 (-0.56%)
As of 02:07PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:175.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220708C001750002022-07-07 1:51PM EDT2022-07-080.080.060.08-0.05-38.46%1457925.98%
PEP220715C001750002022-07-07 1:41PM EDT2022-07-150.820.770.82-0.45-35.43%1843,83324.66%
PEP220722C001750002022-07-07 1:42PM EDT2022-07-221.311.231.32-0.69-34.50%2221122.96%
PEP220729C001750002022-07-07 10:42AM EDT2022-07-291.911.711.82-0.74-27.92%347022.58%
PEP220805C001750002022-07-07 12:48PM EDT2022-08-052.272.092.22-0.65-22.26%212022.08%
PEP220812C001750002022-07-06 10:14AM EDT2022-08-123.002.482.710.00-1622.37%
PEP220819C001750002022-07-07 1:41PM EDT2022-08-192.932.852.95-0.92-23.90%121,09221.61%
PEP221021C001750002022-07-07 12:49PM EDT2022-10-215.615.355.50-0.44-7.27%275,08521.09%
PEP230120C001750002022-07-06 2:52PM EDT2023-01-209.108.158.350.00-221,92521.29%
PEP230616C001750002022-07-05 1:31PM EDT2023-06-1610.9512.0512.350.00-559322.22%
PEP240119C001750002022-07-06 2:58PM EDT2024-01-1916.8415.6516.150.00-156021.93%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220708P001750002022-07-07 1:36PM EDT2022-07-085.305.255.50+0.70+15.22%153034.08%
PEP220715P001750002022-07-07 11:13AM EDT2022-07-155.865.956.10+0.96+19.59%1322024.93%
PEP220722P001750002022-06-29 9:38AM EDT2022-07-229.956.406.600.00-1123.15%
PEP220729P001750002022-07-06 3:42PM EDT2022-07-295.956.857.050.00-2822.39%
PEP220819P001750002022-07-06 3:19PM EDT2022-08-196.957.807.950.00-32720.44%
PEP221021P001750002022-07-07 11:13AM EDT2022-10-2110.5510.7510.85-2.75-20.68%1067421.36%
PEP230120P001750002022-07-06 2:29PM EDT2023-01-2012.6513.1513.350.00-31,08220.79%
PEP230616P001750002022-07-05 3:54PM EDT2023-06-1617.0016.2516.850.00-187421.09%
PEP240119P001750002022-07-01 9:57AM EDT2024-01-1920.1618.8519.500.00-137419.69%