Singapore markets close in 6 hours 12 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.19-0.92 (-0.50%)
At close: 04:00PM EDT
182.49 +0.30 (+0.16%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240621C000800002024-04-10 9:30AM EDT80.0090.000.000.000.00-120.00%
PEP240621C000850002023-10-10 3:41PM EDT85.0080.8581.1581.650.00-2180.00%
PEP240621C000900002024-05-13 12:15PM EDT90.0092.0090.6594.250.00-12110.74%
PEP240621C000950002023-07-10 2:10PM EDT95.0091.0088.9090.700.00--1161.47%
PEP240621C001000002024-04-10 9:30AM EDT100.0070.230.000.000.00-180.00%
PEP240621C001050002023-09-18 11:08AM EDT105.0075.7058.3059.500.00-8190.00%
PEP240621C001100002024-03-25 10:26AM EDT110.0063.4563.2564.500.00-1530.00%
PEP240621C001150002023-09-12 2:05PM EDT115.0066.2045.4046.000.00--150.00%
PEP240621C001200002024-05-14 10:20AM EDT120.0060.2560.4064.300.00-11564.45%
PEP240621C001250002024-03-04 4:53PM EDT125.0042.4144.2048.000.00-220.00%
PEP240621C001300002024-02-28 10:43AM EDT130.0038.1945.2548.350.00-1120.00%
PEP240621C001350002024-04-11 9:30AM EDT135.0035.8444.1047.350.00-16148.15%
PEP240621C001400002024-04-18 3:49PM EDT140.0034.8040.5044.400.00-24075.64%
PEP240621C001450002024-03-26 11:29AM EDT145.0029.0032.4535.000.00-15300.00%
PEP240621C001500002024-05-16 12:52PM EDT150.0032.6531.3034.400.00-124160.68%
PEP240621C001550002024-05-10 2:24PM EDT155.0025.2025.5529.450.00-113353.76%
PEP240621C001600002024-05-17 2:01PM EDT160.0022.5022.2524.60-1.77-7.29%1439447.53%
PEP240621C001650002024-05-17 12:42PM EDT165.0017.8816.5018.35+1.38+8.36%32,73830.73%
PEP240621C001700002024-05-17 2:01PM EDT170.0012.5811.6514.90-0.01-0.08%253,59234.24%
PEP240621C001750002024-05-17 3:24PM EDT175.008.187.008.20-0.82-9.11%164,59716.27%
PEP240621C001800002024-05-17 3:51PM EDT180.004.084.004.15-0.77-15.88%9644,15613.47%
PEP240621C001850002024-05-17 3:51PM EDT185.001.481.471.54-0.48-24.49%4536,38312.34%
PEP240621C001900002024-05-17 3:58PM EDT190.000.400.380.45-0.12-23.08%6684,02312.38%
PEP240621C001950002024-05-17 2:16PM EDT195.000.140.090.17+0.03+27.27%11,41113.87%
PEP240621C002000002024-05-17 3:54PM EDT200.000.060.020.06+0.02+50.00%1092,69114.94%
PEP240621C002100002024-05-16 1:27PM EDT210.000.180.010.170.00-11,38825.10%
PEP240621C002200002024-05-14 11:37AM EDT220.000.010.010.170.00-191,10431.64%
PEP240621C002300002024-04-22 11:05AM EDT230.000.100.011.020.00-2065752.76%
PEP240621C002400002024-04-17 10:41AM EDT240.000.040.001.990.00-112359.47%
PEP240621C002500002024-02-27 10:30AM EDT250.000.010.000.200.00-424249.81%
PEP240621C002600002024-02-16 10:30AM EDT260.000.010.000.510.00-104456.93%
PEP240621C002700002023-11-10 3:17PM EDT270.000.010.002.160.00-26879.20%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240621P000800002024-03-22 12:57PM EDT80.000.030.000.060.00-32998.83%
PEP240621P000850002024-02-09 10:30AM EDT85.000.010.000.100.00-1395196.88%
PEP240621P000900002023-12-05 4:43PM EDT90.000.090.010.240.00-214100.39%
PEP240621P000950002024-03-28 10:19AM EDT95.000.050.000.090.00-24482.81%
PEP240621P001000002024-02-14 4:50PM EDT100.000.030.001.070.00-220107.52%
PEP240621P001050002024-03-18 9:30AM EDT105.000.020.000.000.00-37350.00%
PEP240621P001100002024-03-18 3:53PM EDT110.000.010.000.390.00-38378.61%
PEP240621P001150002024-03-28 1:17PM EDT115.000.020.000.200.00-114466.02%
PEP240621P001200002024-05-13 3:37PM EDT120.000.040.001.270.00-1830981.05%
PEP240621P001250002024-04-23 11:52AM EDT125.000.040.001.900.00-1549380.76%
PEP240621P001300002024-05-13 10:54AM EDT130.000.010.000.950.00-1088564.06%
PEP240621P001350002024-05-13 10:30AM EDT135.000.030.002.010.00-356267.92%
PEP240621P001400002024-05-16 12:02PM EDT140.000.050.000.050.00-12,22236.72%
PEP240621P001450002024-05-10 12:08PM EDT145.000.030.000.170.00-611,03138.43%
PEP240621P001500002024-05-16 10:52AM EDT150.000.070.050.380.00-52,69838.77%
PEP240621P001550002024-05-17 2:34PM EDT155.000.060.050.09-0.02-25.00%131,93025.88%
PEP240621P001600002024-05-17 2:34PM EDT160.000.100.070.12-0.01-9.09%85,68622.46%
PEP240621P001650002024-05-17 2:42PM EDT165.000.150.140.18+0.01+7.14%83,81819.29%
PEP240621P001700002024-05-17 3:54PM EDT170.000.330.310.35+0.06+22.22%66,78016.82%
PEP240621P001750002024-05-17 3:58PM EDT175.000.820.610.87+0.14+20.59%633,36315.35%
PEP240621P001800002024-05-17 3:24PM EDT180.002.002.122.18+0.23+12.99%50680814.53%
PEP240621P001850002024-05-17 1:57PM EDT185.004.754.754.95+0.55+13.10%3821815.26%
PEP240621P001900002024-04-25 2:34PM EDT190.0014.158.659.200.00-10210318.76%
PEP240621P001950002024-04-24 9:30AM EDT195.0026.2512.5016.000.00-3035.49%
PEP240621P002000002024-04-23 9:33AM EDT200.0027.7017.0519.900.00-2035.16%
PEP240621P002100002023-09-28 3:19PM EDT210.0040.3048.7551.600.00-7066148.14%
PEP240621P002200002023-06-27 3:36PM EDT220.0034.5531.1032.000.00-200.00%
PEP240621P002400002023-02-27 4:11PM EDT240.0065.0558.3560.250.00--065.33%
PEP240621P002700002023-08-04 3:05PM EDT270.0085.1593.5595.350.00-10127.38%