New Zealand markets open in 7 hours 1 minute

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.88-0.78 (-0.47%)
As of 10:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240726C001300002024-07-11 1:01PM EDT130.0033.9136.4039.400.00--3172.95%
PEP240726C001400002024-07-15 12:11PM EDT140.0024.2026.6529.300.00-14134.57%
PEP240726C001500002024-07-22 10:07AM EDT150.0018.6517.2017.900.00-1381.05%
PEP240726C001550002024-07-15 10:30AM EDT155.0010.3512.1512.500.00-1355.27%
PEP240726C001575002024-07-22 9:41AM EDT157.5011.058.8010.600.00-33165.16%
PEP240726C001600002024-07-22 3:49PM EDT160.007.657.257.550.00-46742.48%
PEP240726C001625002024-07-22 2:12PM EDT162.505.454.805.100.00-321432.98%
PEP240726C001650002024-07-22 3:55PM EDT165.003.102.622.790.00-112,04524.32%
PEP240726C001675002024-07-23 10:41AM EDT167.501.031.001.08-0.40-27.97%8547419.58%
PEP240726C001700002024-07-23 10:39AM EDT170.000.260.250.30-0.19-42.22%1831,80018.60%
PEP240726C001725002024-07-23 10:44AM EDT172.500.080.070.08-0.07-50.00%2141,38119.73%
PEP240726C001750002024-07-23 10:41AM EDT175.000.030.020.03-0.02-50.00%1965,59122.27%
PEP240726C001775002024-07-23 10:34AM EDT177.500.010.010.03-0.03-75.00%317027.74%
PEP240726C001800002024-07-23 9:33AM EDT180.000.010.010.020.00-538931.25%
PEP240726C001825002024-07-11 2:34PM EDT182.500.010.010.030.00--138.09%
PEP240726C001850002024-07-23 10:35AM EDT185.000.010.010.34-0.02-66.67%12256.74%
PEP240726C001875002024-07-23 9:55AM EDT187.500.010.000.370.00-1663.28%
PEP240726C001900002024-07-23 9:51AM EDT190.000.010.000.030.00-5013952.34%
PEP240726C001950002024-07-22 10:07AM EDT195.000.010.000.030.00-41157.03%
PEP240726C002000002024-07-22 9:33AM EDT200.000.040.000.010.00-12659.38%
PEP240726C002050002024-07-19 3:51PM EDT205.000.010.000.030.00-131572.66%
PEP240726C002100002024-07-18 11:37AM EDT210.000.010.000.030.00-1280.47%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240726P001350002024-07-22 9:39AM EDT135.000.010.000.010.00-19722968.75%
PEP240726P001400002024-07-22 9:43AM EDT140.000.010.000.010.00-12013257.81%
PEP240726P001450002024-07-23 9:54AM EDT145.000.010.010.030.00-212254.69%
PEP240726P001500002024-07-22 3:51PM EDT150.000.030.000.030.00-10420944.92%
PEP240726P001525002024-07-19 11:24AM EDT152.500.050.010.030.00-42038.67%
PEP240726P001550002024-07-23 10:07AM EDT155.000.020.010.03-0.02-50.00%129132.62%
PEP240726P001575002024-07-19 3:05PM EDT157.500.030.020.05-0.06-66.67%213128.71%
PEP240726P001600002024-07-23 10:42AM EDT160.000.050.030.05-0.02-33.33%9455022.07%
PEP240726P001625002024-07-23 9:59AM EDT162.500.090.090.13-0.05-35.71%714918.75%
PEP240726P001650002024-07-23 10:43AM EDT165.000.380.360.38-0.02-5.00%2641,20015.38%
PEP240726P001675002024-07-23 10:40AM EDT167.501.281.161.25+0.14+12.28%9035712.99%
PEP240726P001700002024-07-23 9:40AM EDT170.002.142.733.40-0.69-24.38%140918.16%
PEP240726P001725002024-07-22 12:50PM EDT172.504.805.155.800.00-59423.78%
PEP240726P001750002024-07-19 12:19PM EDT175.005.557.657.950.00-120.00%
PEP240726P001775002024-07-17 10:06AM EDT177.509.4010.1010.400.00--30.00%
PEP240726P001800002024-07-22 1:31PM EDT180.0011.6612.4013.550.00-1454.69%
PEP240726P001875002024-07-17 1:36PM EDT187.5017.8519.5022.050.00--061.33%