New Zealand markets open in 3 hours 41 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.51-0.12 (-0.06%)
As of 12:18PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP221209C001400002022-12-02 2:05PM EST140.0045.1741.4541.750.00-11128.91%
PEP221209C001500002022-11-30 3:23PM EST150.0034.8931.3031.700.00-60110.94%
PEP221209C001550002022-11-30 3:23PM EST155.0029.8926.3026.700.00-6094.53%
PEP221209C001650002022-11-30 3:10PM EST165.0019.6816.4516.750.00--054.30%
PEP221209C001700002022-12-05 1:08PM EST170.0013.9211.5011.750.00-1348.63%
PEP221209C001750002022-12-05 10:27AM EST175.008.566.506.700.00-1029.40%
PEP221209C001775002022-12-02 11:35AM EST177.507.904.104.400.00-1125.93%
PEP221209C001800002022-12-07 10:09AM EST180.002.202.032.18-0.12-5.17%54519.63%
PEP221209C001825002022-12-07 12:01PM EST182.500.690.660.71-0.20-22.47%22735617.24%
PEP221209C001850002022-12-07 11:22AM EST185.000.160.130.19-0.07-30.43%8370218.31%
PEP221209C001875002022-12-07 11:33AM EST187.500.060.050.08-0.03-33.33%1331,43921.97%
PEP221209C001900002022-12-07 11:01AM EST190.000.050.010.08-0.02-28.57%1078828.91%
PEP221209C001925002022-12-07 10:03AM EST192.500.010.020.08-0.05-83.33%1074435.45%
PEP221209C001950002022-12-06 12:27PM EST195.000.060.020.030.00-24135135.94%
PEP221209C001975002022-12-06 11:40AM EST197.500.050.010.100.00-51,02549.61%
PEP221209C002000002022-12-06 3:08PM EST200.000.050.010.090.00-76550.00%
PEP221209C002025002022-12-06 10:34AM EST202.500.020.000.080.00-507053.91%
PEP221209C002050002022-12-05 10:18AM EST205.000.010.000.080.00-1558.98%
PEP221209C002100002022-12-07 12:00PM EST210.000.020.010.060.00-4867767.58%
PEP221209C002150002022-12-07 10:01AM EST215.000.010.000.020.00-374267.19%
PEP221209C002200002022-12-05 12:12PM EST220.000.010.000.170.00-2639696.48%
PEP221209C002250002022-11-29 12:35PM EST225.000.030.000.170.00-15157105.86%
PEP221209C002300002022-11-23 12:56PM EST230.000.060.000.050.00-3022899.22%
PEP221209C002350002022-11-23 12:57PM EST235.000.020.000.120.00-10287118.75%
PEP221209C002400002022-11-29 3:01PM EST240.000.020.000.020.00-20604106.25%
PEP221209C002450002022-11-23 1:49PM EST245.000.030.000.160.00-201,943139.84%
PEP221209C002500002022-11-28 11:14AM EST250.000.010.000.010.00-1482,593112.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP221209P001100002022-11-18 10:37AM EST110.000.030.000.010.00-140140175.00%
PEP221209P001150002022-11-21 11:16AM EST115.000.050.000.010.00-363162.50%
PEP221209P001200002022-11-28 9:30AM EST120.000.010.000.010.00-1153146.88%
PEP221209P001250002022-11-18 12:36PM EST125.000.030.000.010.00-30151131.25%
PEP221209P001300002022-11-21 10:23AM EST130.000.040.000.190.00--5163.28%
PEP221209P001450002022-12-06 3:11PM EST145.000.010.000.190.00-34115.23%
PEP221209P001500002022-12-05 10:50AM EST150.000.010.000.030.00-47079.69%
PEP221209P001550002022-12-02 9:49AM EST155.000.050.000.060.00-3017872.66%
PEP221209P001575002022-12-01 10:59AM EST157.500.040.000.220.00--4079.30%
PEP221209P001600002022-12-05 3:33PM EST160.000.020.010.070.00-10016661.72%
PEP221209P001625002022-12-06 1:06PM EST162.500.050.000.070.00-3311653.91%
PEP221209P001650002022-12-07 9:48AM EST165.000.060.010.04+0.05+500.00%19648.44%
PEP221209P001675002022-12-06 12:37PM EST167.500.030.010.070.00-93745.51%
PEP221209P001700002022-12-06 1:19PM EST170.000.060.010.050.00-10951736.33%
PEP221209P001725002022-12-06 1:20PM EST172.500.090.020.120.00-13734434.47%
PEP221209P001750002022-12-07 10:42AM EST175.000.120.080.110.00-1135425.98%
PEP221209P001775002022-12-07 10:00AM EST177.500.260.140.25-0.02-7.14%1870722.41%
PEP221209P001800002022-12-07 11:51AM EST180.000.630.540.580.00-5701,36718.16%
PEP221209P001825002022-12-07 11:35AM EST182.501.801.571.67-0.09-4.76%17367916.85%
PEP221209P001850002022-12-07 9:47AM EST185.003.953.503.75+0.30+8.22%362820.36%
PEP221209P001875002022-12-06 12:16PM EST187.506.005.906.100.00-53723.73%
PEP221209P001900002022-12-06 10:20AM EST190.007.508.408.650.00-2933.59%
PEP221209P001925002022-12-05 9:30AM EST192.509.0510.9011.150.00-4140.82%
PEP221209P002000002022-11-22 12:01PM EST200.0016.0118.3518.650.00--060.74%
PEP221209P002050002022-11-02 2:58PM EST205.0027.0019.0019.950.00--00.00%
PEP221209P002250002022-11-11 11:10AM EST225.0049.8043.3043.600.00-10110.55%