New Zealand markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.44-0.06 (-0.04%)
At close: 04:00PM EDT
169.68 +0.24 (+0.14%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP231006C001000002023-09-28 10:35AM EDT100.0068.9569.3069.95+68.95-10177.93%
PEP231006C001050002023-09-22 1:38PM EDT105.0071.1563.3065.800.00--1151.95%
PEP231006C001400002023-09-19 10:21AM EDT140.0038.1028.3530.300.00--1101.22%
PEP231006C001450002023-09-12 12:16PM EDT145.0033.8523.6025.000.00--777.83%
PEP231006C001550002023-09-28 9:52AM EDT155.0013.9014.3014.850.00-51046.88%
PEP231006C001600002023-09-28 10:02AM EDT160.009.509.5510.10+9.50-10039.01%
PEP231006C001625002023-09-28 11:29AM EDT162.507.106.957.450.00-9528.96%
PEP231006C001650002023-09-29 11:04AM EDT165.004.954.755.05+0.12+2.48%10223.10%
PEP231006C001675002023-09-29 3:54PM EDT167.502.832.772.94-0.42-12.92%21810719.41%
PEP231006C001700002023-09-29 3:54PM EDT170.001.311.291.35-0.30-18.63%25232117.21%
PEP231006C001725002023-09-29 3:52PM EDT172.500.500.430.47-0.15-23.08%37942416.31%
PEP231006C001750002023-09-29 3:59PM EDT175.000.130.100.13-0.10-43.48%26942616.21%
PEP231006C001775002023-09-29 3:55PM EDT177.500.040.020.04-0.04-50.00%10116417.19%
PEP231006C001800002023-09-29 12:45PM EDT180.000.030.000.030.00-49688720.51%
PEP231006C001825002023-09-29 9:47AM EDT182.500.040.000.05+0.02+100.00%16726.37%
PEP231006C001850002023-09-29 1:17PM EDT185.000.010.000.04-0.01-50.00%1680129.49%
PEP231006C001875002023-09-25 9:30AM EDT187.500.030.000.080.00-110336.82%
PEP231006C001900002023-09-28 1:29PM EDT190.000.350.000.02+0.34+3,400.00%118933.99%
PEP231006C001950002023-09-14 2:35PM EDT195.000.040.000.180.00--455.18%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP231006P001400002023-09-05 9:30AM EDT140.000.050.000.750.00--183.89%
PEP231006P001450002023-09-28 10:07AM EDT145.000.030.001.83+0.03-1088.13%
PEP231006P001480002023-09-27 2:19PM EDT148.000.020.000.180.00-10010054.88%
PEP231006P001500002023-09-12 2:33PM EDT150.000.040.000.110.00-20010046.09%
PEP231006P001525002023-09-26 12:55PM EDT152.500.030.000.240.00-30050047.27%
PEP231006P001550002023-09-29 2:11PM EDT155.000.030.000.18-0.04-57.14%13638.97%
PEP231006P001575002023-09-29 12:49PM EDT157.500.040.020.07-0.02-33.33%36927.83%
PEP231006P001600002023-09-29 2:59PM EDT160.000.070.050.09-0.12-63.16%4318923.83%
PEP231006P001625002023-09-29 3:20PM EDT162.500.130.130.17-0.13-50.00%486221.24%
PEP231006P001650002023-09-29 3:54PM EDT165.000.290.310.36-0.14-32.56%18485918.99%
PEP231006P001675002023-09-29 3:35PM EDT167.500.910.740.78-0.04-4.21%16615916.77%
PEP231006P001700002023-09-29 3:58PM EDT170.001.691.671.75-0.24-12.44%13342315.50%
PEP231006P001725002023-09-29 3:19PM EDT172.503.593.253.600.00-5424217.31%
PEP231006P001750002023-09-29 1:36PM EDT175.006.475.505.90+0.95+17.21%5891,15421.07%
PEP231006P001775002023-09-29 10:27AM EDT177.507.977.708.50-0.38-4.55%41029.30%
PEP231006P001800002023-09-27 2:38PM EDT180.009.989.4011.550.00-7045.51%
PEP231006P001825002023-09-25 9:46AM EDT182.508.3012.8013.800.00-1047.31%
PEP231006P001850002023-09-20 2:33PM EDT185.006.0514.8516.300.00-2053.15%
PEP231006P001875002023-09-19 12:31PM EDT187.509.8016.8519.250.00--067.68%