Singapore markets close in 6 hours 31 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP260116C000800002024-05-09 9:30AM EDT80.0097.63100.20104.450.00-11044.32%
PEP260116C000850002024-03-18 12:32PM EDT85.0087.8083.0087.500.00-120.00%
PEP260116C000900002024-04-16 9:33AM EDT90.0078.4788.1093.000.00-5931.06%
PEP260116C000950002024-05-07 11:48AM EDT95.0082.8085.0090.000.00--138.34%
PEP260116C001000002024-04-12 12:46PM EDT100.0069.4478.5083.000.00-11426.94%
PEP260116C001050002024-05-02 10:37AM EDT105.0072.2376.2080.000.00-61633.42%
PEP260116C001100002024-04-19 3:49PM EDT110.0066.6571.5076.000.00-4834.02%
PEP260116C001150002024-01-31 10:57AM EDT115.0057.500.000.000.00-1060.00%
PEP260116C001200002024-04-23 10:29AM EDT120.0055.6062.5067.500.00-16332.87%
PEP260116C001250002024-04-22 2:21PM EDT125.0056.7059.9061.200.00-61227.68%
PEP260116C001300002024-05-17 12:26PM EDT130.0056.5555.5558.50+4.92+9.53%74430.15%
PEP260116C001350002024-05-14 3:16PM EDT135.0049.8051.0052.650.00-213626.28%
PEP260116C001400002024-04-05 9:30AM EDT140.0037.5042.2543.250.00-11814.39%
PEP260116C001450002024-04-10 10:21AM EDT145.0033.3640.3542.400.00-13221.54%
PEP260116C001500002024-05-16 12:26PM EDT150.0039.6039.6541.950.00-13026.22%
PEP260116C001550002024-05-15 12:46PM EDT155.0034.0535.9038.450.00-4416325.82%
PEP260116C001600002024-05-16 2:44PM EDT160.0032.6532.2534.000.00-316824.05%
PEP260116C001650002024-05-17 3:11PM EDT165.0029.3328.7530.35-0.41-1.38%124323.18%
PEP260116C001700002024-05-16 2:12PM EDT170.0025.7525.4526.850.00-419222.33%
PEP260116C001750002024-05-16 11:34AM EDT175.0022.6522.3025.000.00-315423.16%
PEP260116C001800002024-05-17 9:41AM EDT180.0019.7019.4020.70+1.65+9.14%520521.07%
PEP260116C001850002024-05-16 3:04PM EDT185.0016.9816.7017.750.00-1130920.29%
PEP260116C001900002024-05-17 2:55PM EDT190.0014.6514.2015.25-0.10-0.68%719719.78%
PEP260116C001950002024-05-17 12:01PM EDT195.0012.5011.9514.50+1.55+14.16%1531820.95%
PEP260116C002000002024-05-17 9:37AM EDT200.0010.459.9011.30+0.10+0.97%11,36219.26%
PEP260116C002100002024-05-17 3:48PM EDT210.006.906.807.25+1.71+32.95%550517.71%
PEP260116C002200002024-05-17 9:36AM EDT220.004.274.204.65-0.28-6.15%235016.89%
PEP260116C002300002024-05-17 1:19PM EDT230.002.752.595.00+0.30+12.24%135519.64%
PEP260116C002400002024-05-13 9:36AM EDT240.001.330.841.820.00-115316.01%
PEP260116C002500002024-05-16 2:28PM EDT250.001.050.872.970.00-27320.12%
PEP260116C002600002024-05-15 2:01PM EDT260.000.660.251.200.00-214217.49%
PEP260116C002700002024-05-15 2:04PM EDT270.000.370.121.65+0.37--120.21%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP260116P000800002024-04-25 9:30AM EDT80.000.550.091.200.00-26238.60%
PEP260116P000850002024-01-19 3:43PM EDT85.000.830.271.150.00-4435.76%
PEP260116P000900002024-04-18 3:14PM EDT90.000.570.171.000.00-21732.46%
PEP260116P000950002024-05-10 1:56PM EDT95.000.500.231.810.00-22134.42%
PEP260116P001000002024-05-13 11:08AM EDT100.000.690.301.500.00-213630.75%
PEP260116P001050002024-05-15 1:56PM EDT105.000.930.701.560.00-21328.88%
PEP260116P001100002024-05-08 2:58PM EDT110.001.110.471.830.00-25727.88%
PEP260116P001150002024-05-14 1:34PM EDT115.001.271.102.120.00-143226.85%
PEP260116P001200002024-05-07 10:38AM EDT120.001.581.352.040.00-25424.59%
PEP260116P001250002024-05-09 1:11PM EDT125.001.841.652.720.00-14724.58%
PEP260116P001300002024-04-23 9:53AM EDT130.003.002.002.380.00-110421.74%
PEP260116P001350002024-05-07 10:38AM EDT135.002.842.443.000.00-216921.34%
PEP260116P001400002024-05-15 12:05PM EDT140.003.392.975.500.00-11,33624.21%
PEP260116P001450002024-05-07 9:41AM EDT145.004.093.603.950.00-217319.37%
PEP260116P001500002024-05-17 10:59AM EDT150.004.454.304.70-0.06-1.33%2536318.68%
PEP260116P001550002024-05-17 11:59AM EDT155.005.355.205.60-0.55-9.32%1533318.03%
PEP260116P001600002024-05-17 11:02AM EDT160.006.356.256.60-0.05-0.78%2016217.32%
PEP260116P001650002024-05-17 1:53PM EDT165.007.607.457.85+0.10+1.33%3622816.73%
PEP260116P001700002024-05-17 12:13PM EDT170.008.908.809.20-0.05-0.56%1726816.04%
PEP260116P001750002024-05-17 12:03PM EDT175.0010.4510.4011.15-0.20-1.88%638715.78%
PEP260116P001800002024-05-17 12:19PM EDT180.0012.2512.2012.55-0.10-0.81%919814.65%
PEP260116P001850002024-05-14 2:06PM EDT185.0015.6014.2514.800.00-6820714.17%
PEP260116P001900002024-04-12 12:21PM EDT190.0024.7117.0519.500.00-102116.01%
PEP260116P001950002024-04-19 10:20AM EDT195.0025.6418.6519.950.00-302112.94%
PEP260116P002000002023-10-10 9:31AM EDT200.0037.000.000.000.00-550.00%
PEP260116P002600002023-09-25 1:03PM EDT260.0086.6495.5099.300.00-1046.27%