Singapore markets close in 4 hours 41 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.17+1.89 (+1.14%)
At close: 04:00PM EDT
167.59 -0.58 (-0.34%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP250321C001000002024-07-15 3:59PM EDT100.0064.9566.9071.000.00-1152.00%
PEP250321C001250002024-07-18 10:35AM EDT125.0047.5042.8047.100.00-1137.86%
PEP250321C001300002024-07-18 9:46AM EDT130.0042.6539.2542.450.00-3435.44%
PEP250321C001400002024-07-17 11:14AM EDT140.0031.3830.3033.450.00-23531.14%
PEP250321C001450002024-07-15 1:04PM EDT145.0023.8726.5528.150.00-11626.78%
PEP250321C001500002024-07-12 2:07PM EDT150.0022.3021.9023.250.00-23823.46%
PEP250321C001550002024-07-22 12:08PM EDT155.0019.3517.5019.750.00-14823.06%
PEP250321C001600002024-07-24 12:58PM EDT160.0015.1614.7016.15-3.50-18.76%1026521.89%
PEP250321C001650002024-07-24 11:31AM EDT165.0011.3311.3013.20-0.62-5.19%17621.44%
PEP250321C001700002024-07-24 3:55PM EDT170.009.609.509.800.00-17319.56%
PEP250321C001750002024-07-24 2:56PM EDT175.007.257.157.40+0.95+15.08%2676418.86%
PEP250321C001800002024-07-24 9:43AM EDT180.004.405.205.45-0.25-5.38%1963318.31%
PEP250321C001850002024-07-24 2:00PM EDT185.003.493.653.90+0.44+14.43%11,42617.84%
PEP250321C001900002024-07-24 12:13PM EDT190.002.272.472.69+0.25+12.38%1920017.38%
PEP250321C001950002024-07-18 11:10AM EDT195.002.281.661.830.00-25117.08%
PEP250321C002000002024-07-18 1:43PM EDT200.001.581.051.250.00-40054916.97%
PEP250321C002100002024-07-22 9:42AM EDT210.000.460.400.770.00-530218.03%
PEP250321C002200002024-05-09 10:15AM EDT220.000.720.000.640.00-101120.04%
PEP250321C002300002024-07-17 10:19AM EDT230.000.110.002.230.00--130.01%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP250321P000900002024-07-11 3:30PM EDT90.000.100.002.240.00--156.81%
PEP250321P001000002024-07-16 10:53AM EDT100.000.300.002.310.00--149.21%
PEP250321P001100002024-04-30 12:56PM EDT110.000.380.002.500.00--142.81%
PEP250321P001150002024-07-23 3:14PM EDT115.000.320.170.820.00-202129.74%
PEP250321P001200002024-07-02 9:30AM EDT120.000.580.220.850.00-132327.19%
PEP250321P001250002024-07-08 11:32AM EDT125.000.850.481.180.00-321426.47%
PEP250321P001300002024-07-22 3:40PM EDT130.000.820.790.940.00-34522.38%
PEP250321P001350002024-07-17 10:30AM EDT135.001.001.101.250.00-41921.29%
PEP250321P001400002024-07-22 12:06PM EDT140.001.521.521.640.00-68020.14%
PEP250321P001450002024-07-24 12:09PM EDT145.002.242.112.46+0.12+5.66%1913319.97%
PEP250321P001500002024-07-24 2:24PM EDT150.002.972.923.10-0.13-4.19%1515718.62%
PEP250321P001550002024-07-24 3:04PM EDT155.004.053.954.20+0.85+26.56%1364917.91%
PEP250321P001600002024-07-24 3:04PM EDT160.005.455.406.60+0.35+6.86%7241919.18%
PEP250321P001650002024-07-24 3:05PM EDT165.007.207.057.40+0.50+7.46%4767616.53%
PEP250321P001700002024-07-22 10:00AM EDT170.009.139.3010.550.00-316217.59%
PEP250321P001750002024-07-19 1:54PM EDT175.0011.6511.6513.250.00-11717.04%
PEP250321P001800002024-07-11 12:01PM EDT180.0017.8014.8516.350.00-1277316.47%
PEP250321P001850002024-07-22 1:15PM EDT185.0018.5017.6019.50+18.50--115.07%
PEP250321P001900002024-06-21 2:25PM EDT190.0022.0821.3521.950.00-207.98%
PEP250321P002200002024-04-30 9:30AM EDT220.0043.830.000.000.00--10.00%