Singapore markets close in 5 hours 23 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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240920C001000002024-02-02 12:17PM EDT100.0071.4464.7568.000.00-300.00%
PEP240920C001300002024-01-22 4:03PM EDT130.0038.2538.6041.950.00-2100.00%
PEP240920C001350002024-05-15 12:41PM EDT135.0046.0046.7549.450.00-15443.25%
PEP240920C001400002024-03-19 11:22AM EDT140.0034.6333.0536.000.00-1300.00%
PEP240920C001450002024-03-27 10:00AM EDT145.0032.1932.5035.650.00-26270.00%
PEP240920C001500002024-04-24 12:08PM EDT150.0028.7531.5035.450.00-85635.80%
PEP240920C001550002024-05-14 11:42AM EDT155.0025.6528.0530.600.00-113332.26%
PEP240920C001600002024-05-17 2:31PM EDT160.0024.4023.9524.85+3.70+17.87%13225.45%
PEP240920C001650002024-05-15 3:29PM EDT165.0017.6019.4019.750.00-133821.17%
PEP240920C001700002024-05-17 9:37AM EDT170.0015.0515.1016.25+0.30+2.03%150221.63%
PEP240920C001750002024-05-17 11:16AM EDT175.0011.9011.2011.55+0.60+5.31%132,20217.84%
PEP240920C001800002024-05-17 3:54PM EDT180.007.807.858.15-0.35-4.29%61,48716.62%
PEP240920C001850002024-05-17 12:15PM EDT185.005.505.155.35-0.35-5.98%290415.60%
PEP240920C001900002024-05-17 3:05PM EDT190.003.213.103.30-0.09-2.73%531,31714.95%
PEP240920C001950002024-05-17 12:46PM EDT195.001.851.742.06+0.06+3.35%6580714.99%
PEP240920C002000002024-05-16 3:53PM EDT200.001.100.921.310.00-3189115.35%
PEP240920C002100002024-05-17 2:16PM EDT210.000.290.240.33+0.07+31.82%5018914.62%
PEP240920C002200002024-05-02 2:57PM EDT220.000.050.050.150.00-109916.02%
PEP240920C002300002024-04-08 10:28AM EDT230.000.130.010.420.00-21022.64%
PEP240920C002400002024-04-29 10:21AM EDT240.000.100.011.040.00-1030.98%
PEP240920C002500002023-12-20 1:54PM EDT250.000.120.000.290.00--027.20%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP240920P000850002024-02-12 10:54AM EDT85.000.040.000.110.00-2250.59%
PEP240920P000900002024-01-12 3:33PM EDT90.000.150.000.340.00-2153.86%
PEP240920P000950002024-03-05 3:43PM EDT95.000.060.010.340.00-2650.29%
PEP240920P001000002024-04-18 11:05AM EDT100.000.030.002.140.00-2863.23%
PEP240920P001050002024-04-29 11:57AM EDT105.000.040.000.150.00-6063042.29%
PEP240920P001100002024-04-09 3:13PM EDT110.000.140.020.400.00-18045.31%
PEP240920P001150002024-04-25 9:33AM EDT115.000.060.021.030.00-41350.07%
PEP240920P001200002024-05-13 10:40AM EDT120.000.070.030.420.00-210838.77%
PEP240920P001250002024-05-16 11:08AM EDT125.000.110.050.460.00-118436.06%
PEP240920P001300002024-05-16 3:53PM EDT130.000.090.080.160.00-164827.59%
PEP240920P001350002024-05-16 11:15AM EDT135.000.180.110.200.00-137125.73%
PEP240920P001400002024-05-16 2:52PM EDT140.000.230.190.250.00-141,28223.88%
PEP240920P001450002024-05-16 1:04PM EDT145.000.300.240.340.00-535922.36%
PEP240920P001500002024-05-16 12:00PM EDT150.000.490.340.440.00-1157420.61%
PEP240920P001550002024-05-17 12:10PM EDT155.000.560.520.84+0.03+5.66%665620.66%
PEP240920P001600002024-05-16 3:40PM EDT160.000.850.770.850.00-566517.57%
PEP240920P001650002024-05-17 3:28PM EDT165.001.231.211.40-0.07-5.38%769616.88%
PEP240920P001700002024-05-17 1:49PM EDT170.001.951.942.400.00-169716.71%
PEP240920P001750002024-05-17 3:55PM EDT175.003.203.103.25+0.10+3.23%15657114.92%
PEP240920P001800002024-05-16 2:55PM EDT180.005.004.754.950.00-16360514.22%
PEP240920P001850002024-05-17 12:53PM EDT185.007.057.107.30+0.20+2.92%68813.57%
PEP240920P001950002024-03-15 3:02PM EDT195.0029.6225.0528.950.00-375050.27%
PEP240920P002000002024-03-14 2:28PM EDT200.0034.6530.0533.950.00-100054.29%
PEP240920P002100002023-12-27 2:22PM EDT210.0040.6540.6044.100.00--057.67%