New Zealand markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.01+1.44 (+0.83%)
At close: 04:00PM EDT
175.75 +0.74 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240412C001900002024-03-25 9:33AM EDT2024-04-120.010.000.230.00-12925.64%
PEP240419C001900002024-03-28 3:53PM EDT2024-04-190.020.020.04-0.01-33.33%481,75615.63%
PEP240426C001900002024-03-28 1:39PM EDT2024-04-260.130.100.16+0.04+44.44%82117.14%
PEP240503C001900002024-03-27 3:39PM EDT2024-05-030.160.170.230.00-4516.55%
PEP240517C001900002024-03-28 3:56PM EDT2024-05-170.340.280.36+0.08+30.77%5649415.53%
PEP240621C001900002024-03-28 2:32PM EDT2024-06-210.750.660.79+0.16+27.12%112,46014.70%
PEP240719C001900002024-03-28 2:55PM EDT2024-07-191.261.291.36+0.27+27.27%1472315.22%
PEP240920C001900002024-03-28 2:52PM EDT2024-09-202.382.302.56+0.21+9.68%3273415.62%
PEP241018C001900002024-03-28 3:56PM EDT2024-10-183.103.053.15+0.26+9.15%36615.92%
PEP241220C001900002024-03-27 9:31AM EDT2024-12-204.004.304.450.00-46416.47%
PEP250117C001900002024-03-28 10:51AM EDT2025-01-175.104.655.05+0.77+17.78%22,42116.75%
PEP250620C001900002024-03-22 11:51AM EDT2025-06-207.907.858.35+1.05+15.33%1218.16%
PEP260116C001900002024-03-28 3:37PM EDT2026-01-1611.5011.1511.70+1.50+15.00%569318.67%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419P001900002024-03-06 1:38PM EDT2024-04-1926.0012.9016.000.00-1031.20%
PEP240426P001900002024-03-21 1:41PM EDT2024-04-2616.9812.9516.050.00--027.61%
PEP240517P001900002024-03-26 3:36PM EDT2024-05-1717.6312.9016.200.00-2321.99%
PEP240621P001900002024-03-06 4:41PM EDT2024-06-2126.4813.0016.250.00-3317.10%
PEP240719P001900002024-02-02 4:53PM EDT2024-07-1919.5523.5027.350.00-2046.86%
PEP250117P001900002024-03-28 11:17AM EDT2025-01-1716.3316.4517.35-9.93-37.81%110011.68%
PEP260116P001900002024-02-09 10:35AM EDT2026-01-1624.4027.3030.250.00-51122.55%