Singapore markets open in 7 hours 50 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.90-0.25 (-0.15%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240531C000950002024-05-02 9:46AM EDT95.0080.7974.9577.550.00--1403.52%
PEP240531C001650002024-05-28 2:38PM EDT165.007.655.806.650.00-14955.47%
PEP240531C001675002024-05-30 10:38AM EDT167.504.353.503.75-7.15-62.17%202029.30%
PEP240531C001700002024-05-30 12:36PM EDT170.001.221.311.45-0.48-28.24%716318.51%
PEP240531C001725002024-05-30 12:42PM EDT172.500.170.190.24-0.31-64.58%25649615.72%
PEP240531C001750002024-05-30 12:21PM EDT175.000.030.030.04-0.04-57.14%34274918.56%
PEP240531C001775002024-05-30 12:40PM EDT177.500.010.010.020.00-899324.22%
PEP240531C001800002024-05-30 12:21PM EDT180.000.010.010.030.00-7380433.59%
PEP240531C001825002024-05-30 12:21PM EDT182.500.010.000.010.00-1979835.94%
PEP240531C001850002024-05-30 12:01PM EDT185.000.010.000.030.00-131,01448.44%
PEP240531C001875002024-05-29 1:46PM EDT187.500.010.000.050.00-61,03053.91%
PEP240531C001900002024-05-29 10:11AM EDT190.000.010.000.370.00-1119482.52%
PEP240531C001925002024-05-28 12:16PM EDT192.500.010.000.020.00-4360.94%
PEP240531C001950002024-05-28 12:16PM EDT195.000.010.000.020.00-222666.41%
PEP240531C001975002024-05-28 12:16PM EDT197.500.010.000.020.00-1171.88%
PEP240531C002000002024-05-20 9:30AM EDT200.000.020.000.000.00-11250.00%
PEP240531C002050002024-05-23 3:24PM EDT205.000.010.000.370.00--1127.93%
PEP240531C002150002024-05-21 11:10AM EDT215.000.010.000.370.00--11154.88%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240531P001300002024-05-07 9:45AM EDT130.000.100.001.030.00-11224.61%
PEP240531P001350002024-04-17 11:46AM EDT135.000.060.001.270.00--0207.91%
PEP240531P001400002024-05-20 3:31PM EDT140.000.010.001.130.00--15177.15%
PEP240531P001450002024-05-22 9:52AM EDT145.000.010.000.010.00--10176.56%
PEP240531P001500002024-05-29 11:09AM EDT150.000.010.000.010.00-42462.50%
PEP240531P001550002024-05-29 10:44AM EDT155.000.010.001.310.00-5119106.06%
PEP240531P001575002024-05-28 11:26AM EDT157.500.020.011.270.00-110192.48%
PEP240531P001600002024-05-28 12:14PM EDT160.000.020.010.840.00-15570.51%
PEP240531P001625002024-05-28 12:26PM EDT162.500.020.010.540.00-34351.47%
PEP240531P001650002024-05-30 12:06PM EDT165.000.020.000.03-0.02-50.00%665324.41%
PEP240531P001675002024-05-30 12:25PM EDT167.500.060.040.08-0.07-53.85%737418.95%
PEP240531P001700002024-05-30 12:45PM EDT170.000.410.320.38-0.12-22.64%1224,51114.80%
PEP240531P001725002024-05-30 12:45PM EDT172.501.881.591.83+0.03+1.62%3191115.43%
PEP240531P001750002024-05-30 10:07AM EDT175.003.953.904.20-0.19-4.59%1358722.46%
PEP240531P001775002024-05-30 11:24AM EDT177.506.205.106.70+0.65+11.71%419132.23%
PEP240531P001800002024-05-30 10:59AM EDT180.008.708.959.30-0.05-0.57%122348.05%
PEP240531P001825002024-05-28 9:30AM EDT182.506.2511.4011.650.00-19544.53%
PEP240531P001850002024-05-29 3:58PM EDT185.0013.4013.2014.300.00-1166.60%
PEP240531P001900002024-05-23 10:37AM EDT190.008.3318.8019.850.00-1485.74%
PEP240531P002025002024-05-22 3:40PM EDT202.5020.7430.4033.150.00--0119.73%
PEP240531P002050002024-05-22 3:40PM EDT205.0023.2532.8535.200.00--0185.16%
PEP240531P002100002024-05-22 3:40PM EDT210.0028.7137.4540.450.00-11213.53%
PEP240531P002150002024-05-22 3:40PM EDT215.0033.7242.4544.750.00--0194.53%