New Zealand markets close in 5 hours

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.59+2.46 (+1.40%)
At close: 04:00PM EDT
177.50 -0.09 (-0.05%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP230324C001250002023-03-01 4:59PM EDT125.0046.3552.4553.050.00-20142.77%
PEP230324C001300002023-03-01 4:59PM EDT130.0041.4047.2548.200.00-24125.39%
PEP230324C001450002023-02-08 11:04AM EDT145.0026.0526.3527.900.00-100.00%
PEP230324C001575002023-03-15 10:12AM EDT157.5016.9019.6520.600.00--172.75%
PEP230324C001600002023-03-20 12:33PM EDT160.0016.8517.3518.15+4.70+38.68%4250.78%
PEP230324C001625002023-03-20 12:55PM EDT162.5014.7014.7515.65+0.60+4.26%1159.28%
PEP230324C001650002023-03-17 3:07PM EDT165.0010.4312.5013.200.00-21252.88%
PEP230324C001675002023-03-16 3:42PM EDT167.509.5510.0510.700.00-5644.97%
PEP230324C001700002023-03-20 1:28PM EDT170.007.627.608.15+1.58+26.16%166735.82%
PEP230324C001725002023-03-20 3:35PM EDT172.505.455.405.70+1.55+39.74%2519028.37%
PEP230324C001750002023-03-20 3:57PM EDT175.003.303.253.45+1.13+52.07%10841822.80%
PEP230324C001775002023-03-20 3:59PM EDT177.501.621.541.72+0.61+60.40%31357220.19%
PEP230324C001800002023-03-20 3:59PM EDT180.000.510.470.55+0.17+50.00%45590617.33%
PEP230324C001825002023-03-20 3:38PM EDT182.500.100.070.13-0.05-33.33%1319516.70%
PEP230324C001850002023-03-20 3:33PM EDT185.000.020.010.02-0.13-86.67%47086216.41%
PEP230324C001875002023-03-20 3:58PM EDT187.500.020.000.050.00-21123.83%
PEP230324C001900002023-03-20 3:25PM EDT190.000.010.000.01-0.05-83.33%54023.05%
PEP230324C001950002023-03-20 1:06PM EDT195.000.010.000.03-0.03-75.00%13435.16%
PEP230324C001975002023-03-15 11:48AM EDT197.500.030.000.050.00-12141.99%
PEP230324C002000002023-03-17 3:47PM EDT200.000.010.000.030.00-105743.36%
PEP230324C002025002023-03-15 1:57PM EDT202.500.010.000.190.00--555.08%
PEP230324C002050002023-03-15 12:45PM EDT205.000.020.000.040.00-12013052.73%
PEP230324C002100002023-03-15 12:46PM EDT210.000.020.000.170.00--1066.60%
PEP230324C002350002023-02-09 3:47PM EDT235.000.040.000.750.00--2128.61%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP230324P001250002023-03-14 11:04AM EDT125.000.050.000.170.00-27130.86%
PEP230324P001300002023-02-27 1:16PM EDT130.000.020.000.030.00--296.88%
PEP230324P001350002023-03-06 10:49AM EDT135.000.010.000.030.00-1185.94%
PEP230324P001400002023-03-13 3:05PM EDT140.000.040.000.030.00-2008875.00%
PEP230324P001450002023-03-14 10:35AM EDT145.000.100.000.030.00-6020265.63%
PEP230324P001480002023-03-20 9:59AM EDT148.000.010.000.01-0.10-90.91%2167953.13%
PEP230324P001490002023-03-14 9:34AM EDT149.000.100.010.030.00--259.38%
PEP230324P001500002023-03-20 3:57PM EDT150.000.020.010.03-0.03-60.00%540957.03%
PEP230324P001525002023-03-17 3:36PM EDT152.500.060.010.040.00-41553.52%
PEP230324P001550002023-03-20 3:04PM EDT155.000.020.010.04-0.04-66.67%203851.17%
PEP230324P001575002023-03-20 9:30AM EDT157.500.060.020.05-0.03-33.33%120547.27%
PEP230324P001600002023-03-20 3:19PM EDT160.000.040.030.05-0.08-66.67%2410741.99%
PEP230324P001625002023-03-20 1:52PM EDT162.500.070.040.10-0.09-56.25%164440.82%
PEP230324P001650002023-03-20 3:10PM EDT165.000.090.030.13-0.18-66.67%5921336.72%
PEP230324P001675002023-03-20 3:59PM EDT167.500.090.030.22-0.29-76.32%3726534.18%
PEP230324P001700002023-03-20 3:19PM EDT170.000.190.150.20-0.41-68.33%8254626.71%
PEP230324P001725002023-03-20 3:57PM EDT172.500.290.270.32-0.88-75.21%2,2431,19022.66%
PEP230324P001750002023-03-20 3:53PM EDT175.000.670.620.70-1.23-64.74%16630420.51%
PEP230324P001775002023-03-20 3:59PM EDT177.501.421.351.49-1.63-53.44%83310518.51%
PEP230324P001800002023-03-20 1:23PM EDT180.003.152.732.93-2.15-40.57%111316.90%
PEP230324P001825002023-03-20 1:54PM EDT182.505.604.705.40-4.60-45.10%10424.85%
PEP230324P001850002023-03-06 3:42PM EDT185.0011.977.157.650.00-1126.32%
PEP230324P001875002023-03-14 2:12PM EDT187.5015.409.6010.350.00--038.09%
PEP230324P001950002023-03-15 3:07PM EDT195.0018.8116.7518.200.00-1166.04%