New Zealand markets close in 3 hours 47 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.33+2.29 (+1.31%)
At close: 04:00PM EDT
177.01 -0.32 (-0.18%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP220819C000800002022-07-07 10:09AM EDT80.0089.6094.3594.900.00--20.00%
PEP220819C000950002022-08-03 12:12PM EDT95.0081.3081.9582.700.00-20270.12%
PEP220819C001200002022-06-24 12:21PM EDT120.0045.3048.9550.100.00-220.00%
PEP220819C001400002022-06-22 3:11PM EDT140.0024.1429.4530.400.00-11120.00%
PEP220819C001450002022-07-07 3:13PM EDT145.0026.2729.5529.950.00--30.00%
PEP220819C001500002022-08-09 10:15AM EDT150.0025.3027.2028.300.00-11490.48%
PEP220819C001550002022-07-20 11:33AM EDT155.0015.2022.1522.650.00-103954.88%
PEP220819C001575002022-08-05 11:24AM EDT157.5015.7519.6020.200.00-11,01266.89%
PEP220819C001600002022-08-12 1:47PM EDT160.0016.5017.1017.75-0.30-1.79%331861.62%
PEP220819C001625002022-08-08 11:57AM EDT162.5013.2514.7515.30+0.78+6.26%22055.91%
PEP220819C001650002022-08-12 1:36PM EDT165.0011.5312.2512.70+0.33+2.95%39,11845.51%
PEP220819C001675002022-08-12 2:09PM EDT167.509.029.8510.35-0.78-7.96%618242.09%
PEP220819C001700002022-08-12 3:53PM EDT170.007.357.407.70+1.97+36.62%272,12630.71%
PEP220819C001725002022-08-12 3:57PM EDT172.505.105.105.35+1.03+25.31%191,13825.88%
PEP220819C001750002022-08-12 3:50PM EDT175.002.902.883.10+1.09+60.22%1702,32320.48%
PEP220819C001775002022-08-12 3:58PM EDT177.501.351.211.39+0.65+92.86%1,0231,39817.77%
PEP220819C001800002022-08-12 3:59PM EDT180.000.510.440.50+0.23+82.14%7203,27617.53%
PEP220819C001825002022-08-12 3:59PM EDT182.500.170.160.18+0.01+6.25%8046218.85%
PEP220819C001850002022-08-12 3:43PM EDT185.000.090.060.16+0.01+12.50%13557424.51%
PEP220819C001875002022-08-12 3:58PM EDT187.500.080.020.10-0.01-11.11%36727.54%
PEP220819C001900002022-08-11 3:01PM EDT190.000.060.010.060.00-3933930.08%
PEP220819C001925002022-08-12 1:37PM EDT192.500.030.010.14-0.05-62.50%71140.04%
PEP220819C001950002022-08-08 3:56PM EDT195.000.030.010.160.00-18446.19%
PEP220819C001975002022-08-05 11:44AM EDT197.500.050.010.160.00-202051.17%
PEP220819C002000002022-08-12 12:07PM EDT200.000.010.010.05-0.03-75.00%116546.68%
PEP220819C002050002022-08-10 9:48AM EDT205.000.020.000.050.00-6010250.39%
PEP220819C002100002022-08-11 12:25PM EDT210.000.030.000.250.00-1027171.09%
PEP220819C002150002022-08-05 12:01PM EDT215.000.030.000.130.00-606072.27%
PEP220819C002200002022-08-11 1:01PM EDT220.000.020.000.030.00-1719567.19%
PEP220819C002250002022-08-12 10:32AM EDT225.000.010.000.170.00-825089.84%
PEP220819C002300002022-08-03 10:39AM EDT230.000.020.000.060.00-1011085.55%
PEP220819C002350002022-08-04 3:27PM EDT235.000.020.000.130.00--10100.39%
PEP220819C002400002022-08-09 9:41AM EDT240.000.020.000.020.00-4111487.50%
PEP220819C002500002022-07-19 9:34AM EDT250.000.050.000.020.00-1015998.44%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP220819P000800002022-07-13 12:47PM EDT80.000.010.000.050.00-11242.19%
PEP220819P000850002022-07-19 1:29PM EDT85.000.010.000.100.00-303718241.41%
PEP220819P000900002022-07-15 11:06AM EDT90.000.020.000.180.00-5168239.45%
PEP220819P000950002022-07-27 3:50PM EDT95.000.080.000.100.00-1102207.03%
PEP220819P001000002022-08-01 2:24PM EDT100.000.010.000.100.00-1010191.41%
PEP220819P001050002022-07-13 10:08AM EDT105.000.100.000.140.00-3086183.59%
PEP220819P001100002022-07-28 9:30AM EDT110.000.010.000.030.00-75324143.75%
PEP220819P001150002022-08-01 2:26PM EDT115.000.010.000.020.00-7209125.00%
PEP220819P001200002022-08-12 12:39PM EDT120.000.010.000.010.00-21,124106.25%
PEP220819P001250002022-08-10 10:25AM EDT125.000.010.000.210.00-265133.98%
PEP220819P001300002022-08-11 10:40AM EDT130.000.020.000.060.00-1696103.13%
PEP220819P001350002022-08-11 1:51PM EDT135.000.010.010.070.00-263795.31%
PEP220819P001400002022-08-12 1:22PM EDT140.000.040.010.14+0.01+33.33%153990.63%
PEP220819P001450002022-08-12 10:15AM EDT145.000.050.000.06+0.03+150.00%103,41069.92%
PEP220819P001500002022-08-12 3:39PM EDT150.000.030.020.06-0.02-40.00%5062961.33%
PEP220819P001525002022-08-10 11:20AM EDT152.500.050.020.230.00-11666.21%
PEP220819P001550002022-08-11 1:38PM EDT155.000.090.010.19+0.04+80.00%11,66658.01%
PEP220819P001575002022-08-12 12:50PM EDT157.500.050.020.10-0.04-44.44%1712652.15%
PEP220819P001600002022-08-11 2:50PM EDT160.000.100.040.110.00-292,08246.88%
PEP220819P001625002022-08-12 1:22PM EDT162.500.080.010.130.00-143842.19%
PEP220819P001650002022-08-12 3:47PM EDT165.000.080.030.09-0.05-38.46%369,25733.69%
PEP220819P001675002022-08-12 3:51PM EDT167.500.130.100.17-0.09-40.91%181,56131.64%
PEP220819P001700002022-08-12 3:51PM EDT170.000.200.150.19-0.24-54.55%441,89925.68%
PEP220819P001725002022-08-12 3:55PM EDT172.500.280.260.31-0.57-67.06%831,30721.63%
PEP220819P001750002022-08-12 3:56PM EDT175.000.630.560.63-0.96-60.38%1501,50818.46%
PEP220819P001775002022-08-12 3:59PM EDT177.501.401.361.48-1.93-57.96%35812316.82%
PEP220819P001800002022-08-12 3:49PM EDT180.003.102.483.20-2.35-43.12%10342318.02%
PEP220819P001825002022-08-12 3:45PM EDT182.505.405.105.40-1.80-25.00%29420.17%
PEP220819P001850002022-08-08 12:01PM EDT185.0010.657.557.850.00-40030825.20%
PEP220819P001900002022-07-12 12:21PM EDT190.0019.0014.8515.300.00--8081.54%
PEP220819P001950002022-08-10 11:01AM EDT195.0019.25--0.00---0.00%
PEP220819P002000002022-08-08 12:23PM EDT200.0026.0022.5022.850.00-1057.13%
PEP220819P002450002022-08-05 10:58AM EDT245.0072.0566.6068.150.00-10150.59%