Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.29-0.57 (-0.35%)
As of 11:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240719C001200002024-07-15 2:32PM EDT120.0044.6042.0045.550.00-33174.71%
PEP240719C001300002024-06-17 2:30PM EDT130.0036.5032.7035.500.00--2152.93%
PEP240719C001350002024-04-19 3:28PM EDT135.0040.0745.4549.400.00-11509.42%
PEP240719C001400002024-07-03 10:08AM EDT140.0024.1523.3523.850.00-2190.23%
PEP240719C001450002024-07-15 10:11AM EDT145.0020.2518.4018.800.00-1373.34%
PEP240719C001500002024-07-15 10:08AM EDT150.0015.3513.4013.800.00-13156.35%
PEP240719C001525002024-07-12 12:18PM EDT152.5014.6110.9011.350.00-1456.10%
PEP240719C001550002024-07-15 10:07AM EDT155.0010.407.809.400.00-47759.38%
PEP240719C001575002024-07-15 11:17AM EDT157.508.205.606.350.00-13636.33%
PEP240719C001600002024-07-16 11:01AM EDT160.002.923.603.85-1.58-35.11%1781825.64%
PEP240719C001625002024-07-16 11:07AM EDT162.501.651.731.77-0.98-37.26%46181919.68%
PEP240719C001650002024-07-16 11:25AM EDT165.000.640.530.59-0.06-8.57%9274,14718.46%
PEP240719C001675002024-07-16 11:26AM EDT167.500.130.110.15-0.06-31.58%9832,48418.80%
PEP240719C001700002024-07-16 11:36AM EDT170.000.040.030.04-0.02-40.00%2586,91320.31%
PEP240719C001725002024-07-16 11:35AM EDT172.500.020.020.03-0.02-50.00%6710,53425.20%
PEP240719C001750002024-07-16 11:14AM EDT175.000.010.010.02-0.02-50.00%355,88928.91%
PEP240719C001775002024-07-15 3:23PM EDT177.500.010.000.080.00-5353641.80%
PEP240719C001800002024-07-16 11:01AM EDT180.000.010.000.010.00-1,5915,79435.94%
PEP240719C001825002024-07-15 10:49AM EDT182.500.010.000.030.00-112346.09%
PEP240719C001850002024-07-15 2:14PM EDT185.000.010.000.010.00-242,81045.31%
PEP240719C001875002024-07-15 10:16AM EDT187.500.010.000.340.00-3971.88%
PEP240719C001900002024-07-15 2:56PM EDT190.000.050.000.010.00-121,85850.00%
PEP240719C001925002024-07-10 3:02PM EDT192.500.050.000.370.00--283.98%
PEP240719C001950002024-07-15 9:35AM EDT195.000.010.000.050.00-182,74567.97%
PEP240719C002000002024-07-15 12:13PM EDT200.000.010.000.370.00-234799.61%
PEP240719C002100002024-07-10 11:21AM EDT210.000.010.000.120.00-1185101.56%
PEP240719C002150002024-07-10 2:44PM EDT215.000.020.000.370.00-1011128.13%
PEP240719C002200002024-06-26 2:45PM EDT220.000.010.000.720.00-140152.34%
PEP240719C002300002024-02-01 1:52PM EDT230.000.040.000.210.00-24142.19%
PEP240719C002400002024-05-14 10:09AM EDT240.000.040.000.370.00--2169.34%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240719P000850002024-06-25 12:29PM EDT85.000.020.000.010.00-64193.75%
PEP240719P000900002024-01-11 11:41AM EDT90.000.050.010.200.00-21244.53%
PEP240719P000950002024-02-05 2:43PM EDT95.000.050.010.000.00-21162.50%
PEP240719P001000002024-02-07 1:49PM EDT100.000.110.010.270.00-23213.28%
PEP240719P001050002024-03-22 2:02PM EDT105.000.030.000.040.00-39154.69%
PEP240719P001100002024-04-19 9:56AM EDT110.000.030.002.130.00-1018253.61%
PEP240719P001150002024-04-18 11:06AM EDT115.000.040.001.270.00-226205.47%
PEP240719P001200002024-05-10 9:30AM EDT120.000.200.000.040.00-223110.94%
PEP240719P001250002024-07-08 11:34AM EDT125.000.050.000.050.00-37499.61%
PEP240719P001300002024-07-10 3:58PM EDT130.000.030.000.370.00-353381113.87%
PEP240719P001350002024-07-09 12:55PM EDT135.000.030.000.390.00-57198.44%
PEP240719P001400002024-07-11 12:12PM EDT140.000.010.000.010.00-10331651.56%
PEP240719P001430002024-07-12 10:00AM EDT143.000.010.000.030.00--450.00%
PEP240719P001440002024-07-12 10:01AM EDT144.000.010.000.380.00--269.53%
PEP240719P001450002024-07-15 3:05PM EDT145.000.020.000.010.00-731043.75%
PEP240719P001460002024-07-10 1:31PM EDT146.000.110.000.110.00--651.17%
PEP240719P001470002024-07-12 10:05AM EDT147.000.010.000.380.00--859.96%
PEP240719P001480002024-07-15 12:54PM EDT148.000.010.000.270.00-313753.22%
PEP240719P001490002024-07-10 3:13PM EDT149.000.170.000.380.00--153.71%
PEP240719P001500002024-07-15 3:52PM EDT150.000.010.000.010.00-5502,27132.03%
PEP240719P001525002024-07-16 11:09AM EDT152.500.010.010.020.00-340928.91%
PEP240719P001550002024-07-16 10:27AM EDT155.000.030.010.020.00-1015,76922.85%
PEP240719P001575002024-07-16 11:16AM EDT157.500.020.020.05-0.02-50.00%771,62719.43%
PEP240719P001600002024-07-16 11:24AM EDT160.000.110.120.16-0.07-38.89%52610,91516.41%
PEP240719P001625002024-07-16 11:34AM EDT162.500.670.630.70+0.05+8.06%6251,16415.41%
PEP240719P001650002024-07-16 11:29AM EDT165.001.911.962.07+0.02+1.06%1408,63214.41%
PEP240719P001675002024-07-16 11:10AM EDT167.504.143.954.20+1.06+34.42%94270.00%
PEP240719P001700002024-07-16 10:43AM EDT170.006.206.306.70+0.77+14.18%22,8410.00%
PEP240719P001725002024-07-15 10:29AM EDT172.507.718.859.300.00-1030.27%
PEP240719P001750002024-07-15 2:52PM EDT175.0010.2511.0512.000.00-22044546.63%
PEP240719P001800002024-07-15 2:52PM EDT180.0015.3016.2016.800.00-1005748.44%
PEP240719P001825002024-07-08 11:12AM EDT182.5019.3518.3019.500.00--066.99%
PEP240719P001850002024-06-10 1:40PM EDT185.0018.4519.6023.400.00-10116.60%
PEP240719P001900002024-07-03 11:35AM EDT190.0027.7524.6027.100.00-1090.63%
PEP240719P001950002024-03-05 4:11PM EDT195.0032.9423.4527.100.00-300.00%
PEP240719P002000002024-07-12 3:45PM EDT200.0032.6735.2037.000.00-610107.62%
PEP240719P002100002024-07-12 3:45PM EDT210.0042.6944.9047.250.00-60143.55%