Singapore markets close in 4 hours 56 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP250117C000800002024-02-28 4:42PM EDT80.0087.2093.7598.500.00-230.00%
PEP250117C000850002024-04-29 12:28PM EDT85.0091.3595.3099.250.00-24164.15%
PEP250117C000900002024-02-28 1:22PM EDT90.0076.5983.7588.500.00-230.00%
PEP250117C000950002024-04-26 9:49AM EDT95.0083.5585.8589.100.00-42255.04%
PEP250117C001000002024-04-23 11:42AM EDT100.0073.3080.8584.350.00-11052.93%
PEP250117C001050002023-12-20 11:55AM EDT105.0063.9859.5064.500.00-140.00%
PEP250117C001100002024-04-08 11:16AM EDT110.0061.5267.1571.050.00-3270.00%
PEP250117C001150002024-04-15 10:00AM EDT115.0054.6063.8067.350.00-1325.73%
PEP250117C001200002024-04-22 1:52PM EDT120.0058.8261.6065.150.00-15243.06%
PEP250117C001250002024-05-09 3:19PM EDT125.0054.2457.1560.350.00-236040.59%
PEP250117C001300002024-05-03 3:24PM EDT130.0048.1352.0555.650.00-116938.47%
PEP250117C001350002024-04-29 9:50AM EDT135.0043.4946.9550.950.00-15936.29%
PEP250117C001400002024-05-15 1:18PM EDT140.0042.2542.5545.950.00-36033.12%
PEP250117C001450002024-05-10 10:50AM EDT145.0036.2539.4041.800.00-53532.45%
PEP250117C001500002024-05-07 10:08AM EDT150.0030.1034.8036.700.00-714428.99%
PEP250117C001550002024-05-16 11:45AM EDT155.0030.2030.4031.600.00-117825.60%
PEP250117C001600002024-05-14 2:11PM EDT160.0024.1026.1526.900.00-355023.17%
PEP250117C001650002024-05-17 2:36PM EDT165.0022.4022.0522.70+0.07+0.31%494421.67%
PEP250117C001700002024-05-16 2:49PM EDT170.0018.4018.2519.250.00-42,33421.30%
PEP250117C001750002024-05-16 1:13PM EDT175.0015.1914.7515.200.00-52,47619.35%
PEP250117C001800002024-05-17 11:02AM EDT180.0012.2411.6012.60+0.02+0.16%112,81619.47%
PEP250117C001850002024-05-17 3:59PM EDT185.009.008.959.10-0.50-5.26%131,33917.48%
PEP250117C001900002024-05-17 12:22PM EDT190.006.796.556.75+0.09+1.34%32,80416.82%
PEP250117C001950002024-05-17 3:26PM EDT195.004.804.655.35-0.20-4.00%21,24217.18%
PEP250117C002000002024-05-17 3:59PM EDT200.003.253.153.80-0.40-10.96%383,28016.67%
PEP250117C002100002024-05-14 10:50AM EDT210.001.101.321.510.00-165815.17%
PEP250117C002200002024-05-14 3:55PM EDT220.000.530.320.660.00-152315.03%
PEP250117C002300002024-05-17 9:37AM EDT230.000.280.180.30+0.08+40.00%135315.24%
PEP250117C002400002024-05-13 9:36AM EDT240.000.040.100.190.00-373116.24%
PEP250117C002500002024-05-16 3:58PM EDT250.000.030.030.460.00-541420.97%
PEP250117C002600002024-04-25 1:13PM EDT260.000.070.020.430.00-226722.78%
PEP250117C002700002024-04-24 2:52PM EDT270.000.100.001.310.00-220230.37%
PEP250117C002800002024-03-20 1:12PM EDT280.000.010.010.260.00-232024.59%
PEP250117C002900002024-05-17 9:30AM EDT290.000.040.000.05+0.03+300.00%546021.49%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP250117P000800002024-04-18 2:24PM EDT80.000.040.010.320.00-44148.49%
PEP250117P000850002024-05-14 9:30AM EDT85.000.090.011.030.00-2012155.27%
PEP250117P000900002024-05-06 11:41AM EDT90.000.130.001.310.00-246154.21%
PEP250117P000950002024-05-06 11:39AM EDT95.000.090.051.330.00-242250.76%
PEP250117P001000002024-05-06 11:37AM EDT100.000.210.071.350.00-262947.46%
PEP250117P001050002024-05-16 3:15PM EDT105.000.140.001.380.00-120744.39%
PEP250117P001100002024-04-24 10:30AM EDT110.000.240.110.610.00-9028834.88%
PEP250117P001150002024-05-16 2:04PM EDT115.000.230.110.250.00-18827.69%
PEP250117P001200002024-05-08 2:57PM EDT120.000.310.160.310.00-21,02226.32%
PEP250117P001250002024-05-16 11:47AM EDT125.000.380.250.380.00-155324.90%
PEP250117P001300002024-05-10 2:28PM EDT130.000.450.330.480.00-3964023.66%
PEP250117P001350002024-05-16 3:52PM EDT135.000.530.460.600.00-3834322.38%
PEP250117P001400002024-05-07 1:22PM EDT140.000.930.660.750.00-51,19421.11%
PEP250117P001450002024-05-16 12:33PM EDT145.000.980.870.980.00-12,98620.04%
PEP250117P001500002024-05-14 11:20AM EDT150.001.381.141.300.00-41,43919.07%
PEP250117P001550002024-05-15 12:47PM EDT155.002.071.542.180.00-352,51519.57%
PEP250117P001600002024-05-17 10:47AM EDT160.002.252.142.82-0.53-19.06%201,25418.62%
PEP250117P001650002024-05-16 1:25PM EDT165.003.052.953.600.00-51,30017.58%
PEP250117P001700002024-05-16 3:40PM EDT170.004.004.054.200.00-281,97815.75%
PEP250117P001750002024-05-16 2:17PM EDT175.005.605.255.600.00-2521,08015.03%
PEP250117P001800002024-05-16 12:41PM EDT180.007.357.107.400.00-92,21114.35%
PEP250117P001850002024-05-16 2:52PM EDT185.009.758.909.600.00-167813.60%
PEP250117P001900002024-05-16 12:40PM EDT190.0013.3011.6514.000.00-110315.86%
PEP250117P001950002024-04-30 1:20PM EDT195.0020.3014.5016.900.00-15714.85%
PEP250117P002000002024-01-08 10:57AM EDT200.0031.6027.6529.700.00-10231.50%
PEP250117P002100002024-03-13 2:28PM EDT210.0044.9040.0543.950.00-28743.98%
PEP250117P002200002024-03-04 4:38PM EDT220.0054.5549.0552.000.00-3045.16%
PEP250117P002300002024-03-26 3:36PM EDT230.0057.8551.6055.050.00-3335.97%
PEP250117P002400002024-03-26 3:36PM EDT240.0067.8761.5564.550.00-3038.34%
PEP250117P002500002023-03-17 10:26AM EDT250.0074.9565.3567.450.00-100.00%
PEP250117P002600002023-09-25 1:03PM EDT260.0085.9895.0099.050.00-1069.04%
PEP250117P002700002023-06-29 9:30AM EDT270.0087.1578.2081.050.00-100.00%
PEP250117P002900002023-06-05 9:49AM EDT290.00104.50103.25104.900.00-100.00%