Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.27-2.82 (-1.55%)
At close: 04:00PM EDT
179.70 +0.43 (+0.24%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP250620C001300002024-03-25 10:07AM EDT130.0047.2046.3548.050.00-550.00%
PEP250620C001400002024-05-06 1:09PM EDT140.0040.100.000.000.00-1140.00%
PEP250620C001450002024-04-25 11:17AM EDT145.0038.850.000.000.00-460.00%
PEP250620C001500002024-04-17 9:59AM EDT150.0027.1037.1039.850.00-1232.82%
PEP250620C001550002024-05-15 11:58AM EDT155.0031.500.000.000.00-120.00%
PEP250620C001600002024-04-24 11:04AM EDT160.0023.500.000.000.00-130.00%
PEP250620C001650002024-05-23 1:36PM EDT165.0023.550.000.000.00-42540.00%
PEP250620C001700002024-05-23 1:35PM EDT170.0020.100.000.000.00-141270.00%
PEP250620C001750002024-05-22 3:01PM EDT175.0018.500.000.000.00-11150.00%
PEP250620C001800002024-05-23 1:35PM EDT180.0013.950.000.000.00-174380.10%
PEP250620C001850002024-05-22 12:07PM EDT185.0012.000.000.000.00-19030.78%
PEP250620C001900002024-05-20 12:16PM EDT190.009.650.000.000.00-152861.56%
PEP250620C001950002024-05-23 9:58AM EDT195.007.700.000.000.00-16091.56%
PEP250620C002000002024-05-23 10:23AM EDT200.006.200.000.000.00-17773.13%
PEP250620C002100002024-05-23 1:26PM EDT210.003.050.000.000.00-162433.13%
PEP250620C002200002024-05-23 3:04PM EDT220.001.500.000.000.00-52933.13%
PEP250620C002300002024-05-16 11:37AM EDT230.001.050.000.000.00-10116.25%
PEP250620C002400002024-04-29 9:30AM EDT240.000.750.000.000.00--26.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP250620P000950002024-04-18 3:14PM EDT95.000.480.002.380.00--144.95%
PEP250620P001000002024-04-16 3:02PM EDT100.000.420.002.430.00--442.13%
PEP250620P001050002024-04-29 1:06PM EDT105.000.420.000.000.00--112.50%
PEP250620P001100002024-04-18 1:53PM EDT110.000.900.002.580.00--237.04%
PEP250620P001150002024-05-08 3:02PM EDT115.000.620.000.000.00-2246.25%
PEP250620P001200002024-05-08 3:05PM EDT120.000.820.000.000.00-2146.25%
PEP250620P001250002024-04-22 11:26AM EDT125.001.240.000.000.00-106.25%
PEP250620P001300002024-05-22 10:26AM EDT130.001.160.000.000.00-1892016.25%
PEP250620P001350002024-04-09 9:33AM EDT135.002.501.371.910.00-1522.32%
PEP250620P001400002024-05-02 1:15PM EDT140.002.160.000.000.00-1004026.25%
PEP250620P001450002024-04-29 11:38AM EDT145.002.790.000.000.00-12793.13%
PEP250620P001500002024-05-13 1:35PM EDT150.002.780.000.000.00-1252273.13%
PEP250620P001550002024-05-20 3:19PM EDT155.003.650.000.000.00-102693.13%
PEP250620P001600002024-05-17 3:02PM EDT160.004.150.000.000.00-103493.13%
PEP250620P001650002024-05-22 10:26AM EDT165.005.250.000.000.00-25301.56%
PEP250620P001700002024-05-17 12:58PM EDT170.006.450.000.000.00-66921.56%
PEP250620P001750002024-05-17 3:50PM EDT175.007.900.000.000.00-12560.78%
PEP250620P001800002024-05-20 3:25PM EDT180.0010.600.000.000.00-126910.00%
PEP250620P001900002024-04-29 3:05PM EDT190.0018.100.000.000.00--30.00%
PEP250620P002100002024-03-21 3:38PM EDT210.0037.0533.5038.500.00-1024.20%
PEP250620P002200002024-03-14 3:28PM EDT220.0055.2049.9053.850.00-1035.51%