New Zealand markets close in 1 hour 38 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.99-1.28 (-0.71%)
At close: 04:00PM EDT
178.00 +0.01 (+0.01%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240531C000950002024-05-02 9:46AM EDT95.0080.7981.8584.300.00--1221.09%
PEP240531C001650002024-04-26 12:39PM EDT165.0012.5412.8513.450.00-2249.95%
PEP240531C001675002024-05-24 11:39AM EDT167.5011.5010.4010.85+11.50-20039.70%
PEP240531C001700002024-05-24 1:33PM EDT170.008.708.008.40-0.79-8.32%232633.59%
PEP240531C001725002024-05-24 3:58PM EDT172.505.695.556.80-3.11-35.34%241941.16%
PEP240531C001750002024-05-24 3:15PM EDT175.003.993.303.55-0.71-15.11%3210419.87%
PEP240531C001775002024-05-24 3:49PM EDT177.501.681.501.59-0.94-35.88%3972016.04%
PEP240531C001800002024-05-24 3:59PM EDT180.000.460.420.50-0.70-60.34%43871715.04%
PEP240531C001825002024-05-24 3:57PM EDT182.500.110.090.11-0.24-68.57%15080715.04%
PEP240531C001850002024-05-24 3:59PM EDT185.000.050.030.05-0.04-44.44%751,04117.97%
PEP240531C001875002024-05-24 3:56PM EDT187.500.040.010.040.00-51,03022.27%
PEP240531C001900002024-05-24 9:30AM EDT190.000.030.000.09+0.01+50.00%113630.66%
PEP240531C001925002024-05-16 2:52PM EDT192.500.060.010.310.00--145.56%
PEP240531C001950002024-05-24 2:04PM EDT195.000.010.001.15-0.07-87.50%41059.42%
PEP240531C002000002024-05-20 9:30AM EDT200.000.020.001.920.00-11281.40%
PEP240531C002050002024-05-23 3:24PM EDT205.000.010.001.27+0.01--184.03%
PEP240531C002150002024-05-21 11:10AM EDT215.000.010.001.27+0.01--11104.59%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240531P001300002024-05-07 9:45AM EDT130.000.100.000.730.00-11148.24%
PEP240531P001350002024-04-17 11:46AM EDT135.000.060.001.270.00--0148.34%
PEP240531P001400002024-05-20 3:31PM EDT140.000.010.001.26+0.01--15132.03%
PEP240531P001450002024-05-22 9:52AM EDT145.000.010.000.01+0.01--10159.38%
PEP240531P001500002024-05-24 11:42AM EDT150.000.020.001.99+0.01+100.00%224112.99%
PEP240531P001550002024-05-14 11:14AM EDT155.000.080.001.270.00-808985.55%
PEP240531P001575002024-05-17 1:38PM EDT157.500.040.010.040.00-36010046.68%
PEP240531P001600002024-05-23 11:15AM EDT160.000.040.000.380.00-15553.32%
PEP240531P001625002024-05-22 9:31AM EDT162.500.020.010.380.00-14154.69%
PEP240531P001650002024-05-24 10:14AM EDT165.000.040.010.040.00-177630.86%
PEP240531P001675002024-05-24 9:32AM EDT167.500.070.020.05+0.05+250.00%732926.37%
PEP240531P001700002024-05-24 2:28PM EDT170.000.050.030.060.00-522,26821.58%
PEP240531P001725002024-05-24 3:45PM EDT172.500.090.090.12-0.02-18.18%3429618.31%
PEP240531P001750002024-05-24 3:53PM EDT175.000.300.290.34+0.07+30.43%41139516.21%
PEP240531P001775002024-05-24 3:44PM EDT177.500.770.910.98+0.05+6.94%1,4071,06314.58%
PEP240531P001800002024-05-24 2:14PM EDT180.001.952.212.48+0.25+14.71%13168814.60%
PEP240531P001825002024-05-24 3:58PM EDT182.504.683.805.05+1.36+40.96%5441124.41%
PEP240531P001850002024-05-24 3:58PM EDT185.007.185.607.20+1.48+25.96%52723.78%
PEP240531P001900002024-05-23 10:37AM EDT190.008.3310.9013.300.00-1561.13%
PEP240531P002025002024-05-22 3:40PM EDT202.5020.7423.4025.80+20.74--153.91%
PEP240531P002050002024-05-22 3:40PM EDT205.0023.2525.0028.80+23.25--0111.96%
PEP240531P002100002024-05-22 3:40PM EDT210.0028.7130.8533.150.00-11109.28%
PEP240531P002150002024-05-22 3:40PM EDT215.0033.7235.0038.80+33.72--0135.99%