New Zealand markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.96-1.68 (-0.96%)
At close: 04:00PM EST
174.80 +0.84 (+0.48%)
Pre-market: 04:34AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP220121C000600002021-12-01 3:47PM EST60.00101.13112.50114.650.00-110630.47%
PEP220121C000650002021-12-01 3:47PM EST65.0096.14107.45109.700.00-191593.95%
PEP220121C000700002021-12-01 3:47PM EST70.0091.15102.80104.650.00-140546.09%
PEP220121C000750002021-12-01 3:51PM EST75.0086.1797.8599.400.00-250471.09%
PEP220121C000800002022-01-14 10:54AM EST80.0094.550.000.000.00-100.00%
PEP220121C000850002021-12-01 3:44PM EST85.0076.4088.1589.150.00-240358.59%
PEP220121C000900002022-01-10 10:25AM EST90.0085.500.000.000.00-300.00%
PEP220121C000950002022-01-18 2:26PM EST95.0078.950.000.000.00-300.00%
PEP220121C001000002022-01-11 1:11PM EST100.0073.400.000.000.00-100.00%
PEP220121C001050002022-01-11 2:59PM EST105.0068.000.000.000.00-100.00%
PEP220121C001100002021-12-20 11:25AM EST110.0063.300.000.000.00-100.00%
PEP220121C001150002021-12-01 3:15PM EST115.0047.7057.9059.400.00-1,0402251.37%
PEP220121C001200002022-01-13 10:39AM EST120.0054.430.000.000.00-300.00%
PEP220121C001250002022-01-05 10:38AM EST125.0049.450.000.000.00-100.00%
PEP220121C001300002022-01-11 1:57PM EST130.0043.440.000.000.00-100.00%
PEP220121C001350002022-01-11 3:18PM EST135.0038.150.000.000.00-300.00%
PEP220121C001400002022-01-13 11:33AM EST140.0034.300.000.000.00-200.00%
PEP220121C001450002022-01-18 1:06PM EST145.0029.240.000.000.00-200.00%
PEP220121C001500002022-01-18 3:54PM EST150.0023.800.000.000.00-3700.00%
PEP220121C001525002022-01-07 10:56AM EST152.5021.750.000.000.00-300.00%
PEP220121C001550002022-01-18 3:43PM EST155.0018.900.000.000.00-2700.00%
PEP220121C001575002021-12-31 2:25PM EST157.5015.800.000.000.00-100.00%
PEP220121C001600002022-01-18 3:54PM EST160.0014.000.000.000.00-3900.00%
PEP220121C001625002022-01-11 1:35PM EST162.5011.360.000.000.00-100.00%
PEP220121C001650002022-01-18 3:16PM EST165.008.610.000.000.00-15800.00%
PEP220121C001675002022-01-13 12:11PM EST167.507.000.000.000.00-500.00%
PEP220121C001700002022-01-18 3:44PM EST170.004.090.000.000.00-28500.00%
PEP220121C001725002022-01-18 3:54PM EST172.501.980.000.000.00-8900.00%
PEP220121C001750002022-01-18 3:54PM EST175.000.740.000.000.00-73301.56%
PEP220121C001775002022-01-18 3:47PM EST177.500.170.000.000.00-23806.25%
PEP220121C001800002022-01-18 3:47PM EST180.000.060.000.000.00-106012.50%
PEP220121C001825002022-01-18 3:21PM EST182.500.040.000.000.00-41012.50%
PEP220121C001850002022-01-18 2:11PM EST185.000.040.000.000.00-68012.50%
PEP220121C001875002022-01-14 3:43PM EST187.500.030.000.000.00-1025.00%
PEP220121C001900002022-01-18 1:44PM EST190.000.010.000.000.00-14025.00%
PEP220121C001925002022-01-10 3:53PM EST192.500.050.000.000.00-21025.00%
PEP220121C001950002022-01-10 3:56PM EST195.000.060.000.000.00-138025.00%
PEP220121C001975002022-01-18 12:05AM EST197.500.050.000.000.00--025.00%
PEP220121C002000002022-01-06 11:14AM EST200.000.060.000.000.00-4025.00%
PEP220121C002050002022-01-11 1:45PM EST205.000.010.000.000.00-6050.00%
PEP220121C002100002021-12-31 2:26PM EST210.000.020.000.000.00-10050.00%
PEP220121C002200002022-01-14 10:55AM EST220.000.020.000.000.00-42050.00%
PEP220121C002300002021-12-31 2:29PM EST230.000.010.000.000.00-90050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP220121P000600002021-11-15 1:09PM EST60.000.010.000.260.00-41,503493.75%
PEP220121P000650002021-12-14 9:38AM EST65.000.010.000.030.00-5803365.63%
PEP220121P000700002021-12-27 1:08PM EST70.000.010.000.000.00-2050.00%
PEP220121P000750002022-01-05 10:27AM EST75.000.020.000.000.00-1050.00%
PEP220121P000800002021-12-27 9:30AM EST80.000.030.000.000.00-300050.00%
PEP220121P000850002021-12-21 1:56PM EST85.000.080.000.000.00-1050.00%
PEP220121P000900002021-12-21 12:59PM EST90.000.030.000.000.00-100050.00%
PEP220121P000950002021-12-10 9:32AM EST95.000.050.000.020.00-11,264221.88%
PEP220121P001000002022-01-05 11:06AM EST100.000.020.000.000.00-1050.00%
PEP220121P001050002021-12-22 10:05AM EST105.000.030.000.000.00-1050.00%
PEP220121P001100002022-01-05 3:06PM EST110.000.020.000.000.00-17050.00%
PEP220121P001150002022-01-13 11:33AM EST115.000.030.000.000.00-2050.00%
PEP220121P001200002022-01-06 1:52PM EST120.000.010.000.000.00-5050.00%
PEP220121P001250002022-01-18 2:25PM EST125.000.020.000.000.00-152050.00%
PEP220121P001300002022-01-14 1:41PM EST130.000.020.000.000.00-9050.00%
PEP220121P001350002022-01-18 9:43AM EST135.000.020.000.000.00-5050.00%
PEP220121P001400002022-01-18 2:23PM EST140.000.020.000.000.00-17050.00%
PEP220121P001450002022-01-14 11:52AM EST145.000.030.000.000.00-11050.00%
PEP220121P001500002022-01-18 3:35PM EST150.000.020.000.000.00-33025.00%
PEP220121P001525002022-01-14 11:53AM EST152.500.040.000.000.00-30025.00%
PEP220121P001550002022-01-18 3:11PM EST155.000.060.000.000.00-21025.00%
PEP220121P001575002022-01-18 3:24PM EST157.500.050.000.000.00-18025.00%
PEP220121P001600002022-01-18 3:17PM EST160.000.070.000.000.00-37025.00%
PEP220121P001625002022-01-18 2:25PM EST162.500.100.000.000.00-15012.50%
PEP220121P001650002022-01-18 3:36PM EST165.000.110.000.000.00-151012.50%
PEP220121P001675002022-01-18 3:56PM EST167.500.190.000.000.00-136012.50%
PEP220121P001700002022-01-18 3:55PM EST170.000.260.000.000.00-46306.25%
PEP220121P001725002022-01-18 3:59PM EST172.500.630.000.000.00-70303.13%
PEP220121P001750002022-01-18 3:55PM EST175.001.730.000.000.00-29300.00%
PEP220121P001775002022-01-18 3:58PM EST177.503.750.000.000.00-3200.00%
PEP220121P001800002022-01-18 3:54PM EST180.006.300.000.000.00-2500.00%
PEP220121P001825002022-01-18 12:05AM EST182.508.300.000.000.00-400.00%
PEP220121P001850002022-01-06 11:05AM EST185.0010.750.000.000.00-400.00%
PEP220121P001875002022-01-18 9:30AM EST187.5013.250.000.000.00-800.00%
PEP220121P001900002022-01-14 2:25PM EST190.0015.750.000.000.00-200.00%
PEP220121P001925002022-01-18 12:05AM EST192.5018.150.000.000.00--00.00%
PEP220121P001950002021-12-16 10:06AM EST195.0022.7518.9019.600.00-2110.00%
PEP220121P001975002022-01-18 12:05AM EST197.5024.050.000.000.00--00.00%
PEP220121P002000002021-11-10 7:00AM EST200.0066.3030.8532.200.00-2092223.39%
PEP220121P002050002022-01-07 3:45PM EST205.0030.950.000.000.00-400.00%
PEP220121P002100002022-01-14 12:54PM EST210.0034.900.000.000.00-1600.00%
PEP220121P002200002021-11-10 7:00AM EST220.0070.0050.6552.450.00-22296.44%