Singapore markets open in 4 hours 30 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.95-1.15 (-0.68%)
At close: 04:00PM EDT
166.90 -0.05 (-0.03%)
After hours: 04:22PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419C000800002024-03-21 1:58PM EDT80.0093.3585.8088.650.00-33301.95%
PEP240419C000850002023-10-18 11:08AM EDT85.0078.2080.9083.200.00--1243.36%
PEP240419C000950002024-02-28 3:26PM EDT95.0071.9078.5081.850.00-50549.46%
PEP240419C001000002024-02-28 3:26PM EDT100.0067.1073.6077.150.00-50517.38%
PEP240419C001050002024-02-28 3:59PM EDT105.0061.7568.5572.500.00-350485.35%
PEP240419C001100002024-02-28 4:41PM EDT110.0057.2063.5567.100.00-20446.68%
PEP240419C001150002024-02-28 3:59PM EDT115.0052.8058.6062.500.00-350418.85%
PEP240419C001200002024-02-28 3:26PM EDT120.0046.3053.6057.550.00-50387.67%
PEP240419C001250002024-04-04 12:46PM EDT125.0046.5840.4043.200.00-11182.71%
PEP240419C001300002024-02-28 3:26PM EDT130.0037.1043.6546.700.00-150319.73%
PEP240419C001350002024-03-18 12:44PM EDT135.0036.7131.0033.900.00-895895115.33%
PEP240419C001400002024-02-20 10:54AM EDT140.0029.2331.2535.050.00-32227.88%
PEP240419C001450002024-03-22 3:50PM EDT145.0028.0022.0022.250.00-212366.99%
PEP240419C001500002024-03-19 10:37AM EDT150.0023.0017.0017.350.00-116656.15%
PEP240419C001550002024-04-11 1:33PM EDT155.0013.8611.1512.450.00-131451.22%
PEP240419C001575002024-04-12 3:06PM EDT157.5010.758.759.900.00-8641.70%
PEP240419C001600002024-04-15 3:53PM EDT160.007.426.159.10-1.15-13.42%1122163.62%
PEP240419C001625002024-04-15 12:36PM EDT162.505.334.756.90-1.87-25.97%3856.10%
PEP240419C001650002024-04-15 3:35PM EDT165.002.772.692.81-0.87-23.77%852,10721.36%
PEP240419C001675002024-04-15 3:02PM EDT167.501.271.161.22-0.68-34.87%32175518.95%
PEP240419C001700002024-04-15 3:50PM EDT170.000.360.330.39-0.46-55.42%1,0314,46818.12%
PEP240419C001725002024-04-15 3:42PM EDT172.500.090.080.10-0.17-65.38%1,3442,17618.26%
PEP240419C001750002024-04-15 3:54PM EDT175.000.030.020.04-0.06-66.67%1346,75820.70%
PEP240419C001775002024-04-15 2:43PM EDT177.500.020.010.03-0.03-60.00%111,00524.61%
PEP240419C001800002024-04-15 3:49PM EDT180.000.010.010.02-0.03-75.00%1295,38327.74%
PEP240419C001825002024-04-12 1:06PM EDT182.500.030.000.430.00-117055.08%
PEP240419C001850002024-04-15 11:45AM EDT185.000.020.000.05+0.01+100.00%51,98141.02%
PEP240419C001875002024-04-03 1:01PM EDT187.500.010.000.220.00-11051.56%
PEP240419C001900002024-04-15 12:25PM EDT190.000.010.000.10-0.01-50.00%71,72150.00%
PEP240419C001925002024-03-28 1:55PM EDT192.500.010.000.370.00-2266.50%
PEP240419C001950002024-04-15 11:48AM EDT195.000.020.000.02-0.01-33.33%254452.34%
PEP240419C002000002024-04-04 3:03PM EDT200.000.020.000.050.00-152261.33%
PEP240419C002100002024-04-05 12:32PM EDT210.000.040.000.200.00-19489.65%
PEP240419C002200002024-02-05 3:51PM EDT220.000.030.000.000.00-210650.00%
PEP240419C002300002023-10-11 10:02AM EDT230.000.080.000.000.00-2450.00%
PEP240419C002400002023-09-13 2:05PM EDT240.000.170.000.750.00-22160.06%
PEP240419C002500002024-01-04 2:51PM EDT250.000.010.000.380.00-100100157.62%
PEP240419C002600002023-11-20 10:30AM EDT260.000.130.000.000.00--150.00%
PEP240419C002700002024-04-10 3:49PM EDT270.000.070.000.370.00-12181.64%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240419P000800002024-02-26 4:10PM EDT80.000.010.000.010.00-211193.75%
PEP240419P000900002023-10-26 11:57AM EDT90.000.080.000.750.00-20270.90%
PEP240419P000950002023-10-26 11:56AM EDT95.000.160.000.750.00-20249.81%
PEP240419P001000002024-01-22 10:30AM EDT100.000.030.000.000.00-11550.00%
PEP240419P001050002024-02-28 1:42PM EDT105.000.080.000.160.00-1014167.97%
PEP240419P001100002024-03-19 9:36AM EDT110.000.020.000.370.00-112171.48%
PEP240419P001150002024-01-26 11:29AM EDT115.000.130.001.140.00-217188.48%
PEP240419P001200002024-03-18 10:44AM EDT120.000.010.000.370.00-768139.65%
PEP240419P001250002024-03-13 9:30AM EDT125.000.040.000.000.00-54950.00%
PEP240419P001300002024-03-08 10:30AM EDT130.000.020.000.160.00-15496.88%
PEP240419P001350002024-03-19 3:56PM EDT135.000.010.000.010.00-101,15462.50%
PEP240419P001400002024-04-15 9:52AM EDT140.000.010.000.020.00-290755.47%
PEP240419P001450002024-04-15 12:19PM EDT145.000.010.000.090.00-21,09154.30%
PEP240419P001500002024-04-11 2:56PM EDT150.000.030.000.380.00-51,42454.30%
PEP240419P001525002024-04-10 3:27PM EDT152.500.010.000.380.00-2955.32%
PEP240419P001550002024-04-15 3:44PM EDT155.000.030.020.03-0.01-25.00%162,20829.30%
PEP240419P001575002024-04-15 2:23PM EDT157.500.040.030.05-0.02-33.33%506125.78%
PEP240419P001600002024-04-15 3:49PM EDT160.000.080.070.10-0.02-20.00%7114,05922.66%
PEP240419P001625002024-04-15 3:36PM EDT162.500.200.190.24-0.02-9.09%6251920.07%
PEP240419P001650002024-04-15 3:58PM EDT165.000.640.610.68+0.14+28.00%6584,80218.73%
PEP240419P001675002024-04-15 3:54PM EDT167.501.481.571.64+0.32+27.59%34581517.26%
PEP240419P001700002024-04-15 3:25PM EDT170.003.402.933.45+0.87+34.39%633,95218.31%
PEP240419P001725002024-04-15 12:54PM EDT172.505.695.456.60+0.79+16.12%62,37638.57%
PEP240419P001750002024-04-15 2:34PM EDT175.007.907.808.85+1.10+15.07%3433142.82%
PEP240419P001775002024-04-12 11:10AM EDT177.509.2010.2510.650.00-4430.08%
PEP240419P001800002024-04-15 10:23AM EDT180.0012.5512.9014.15+0.70+5.91%181550.00%
PEP240419P001850002024-04-15 10:56AM EDT185.0017.9017.9018.20+2.60+16.99%9449.22%
PEP240419P001875002024-04-12 11:10AM EDT187.5019.2020.4020.700.00-1054.30%
PEP240419P001900002024-03-06 1:38PM EDT190.0026.0020.0521.800.00-100.00%
PEP240419P001925002024-04-12 11:10AM EDT192.5024.2024.1027.000.00-10107.47%
PEP240419P001950002024-01-05 12:45PM EDT195.0025.9023.0026.050.00-900.00%
PEP240419P002000002024-04-01 11:18AM EDT200.0026.2531.5033.800.00-20106.59%
PEP240419P002100002024-03-04 4:38PM EDT210.0045.4338.3041.700.00-100.00%
PEP240419P002300002023-09-20 10:49AM EDT230.0051.4568.2571.600.00--0303.10%
PEP240419P002700002024-03-05 4:51PM EDT270.00107.8098.55102.200.00--00.00%