Singapore markets open in 2 hours 7 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.66-0.07 (-0.04%)
At close: 04:00PM EDT
166.03 -0.63 (-0.38%)
After hours: 06:31PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP220701C001450002022-06-29 11:41AM EDT145.0021.8820.9022.000.00-56119.53%
PEP220701C001460002022-06-17 11:39AM EDT146.0012.0519.2521.800.00-22156.54%
PEP220701C001480002022-06-17 11:24AM EDT148.0010.1517.9519.050.00-11108.59%
PEP220701C001490002022-06-17 3:20PM EDT149.009.3016.0518.850.00-23141.02%
PEP220701C001500002022-06-28 1:04PM EDT150.0016.0015.9516.950.00-5592.48%
PEP220701C001525002022-06-22 10:36AM EDT152.509.6512.6015.500.00--1125.49%
PEP220701C001550002022-06-23 2:39PM EDT155.009.7010.2513.000.00-722110.11%
PEP220701C001575002022-06-28 2:58PM EDT157.507.288.359.500.00-27059.67%
PEP220701C001600002022-06-30 2:50PM EDT160.006.705.657.65-0.11-1.62%126168.56%
PEP220701C001625002022-06-30 11:54AM EDT162.504.103.905.05-0.32-7.24%115949.85%
PEP220701C001650002022-06-30 3:29PM EDT165.001.821.642.31-0.47-20.52%5249526.91%
PEP220701C001675002022-06-30 3:50PM EDT167.500.550.420.64-0.36-39.56%53652420.36%
PEP220701C001700002022-06-30 3:59PM EDT170.000.100.070.14-0.24-70.59%5,24566221.68%
PEP220701C001725002022-06-30 3:45PM EDT172.500.060.030.06-0.06-50.00%8943727.15%
PEP220701C001750002022-06-30 2:54PM EDT175.000.030.010.04-0.03-50.00%2827833.59%
PEP220701C001775002022-06-30 3:45PM EDT177.500.030.010.12-0.01-25.00%7215750.39%
PEP220701C001800002022-06-30 11:47AM EDT180.000.010.000.11-0.03-75.00%229451.76%
PEP220701C001825002022-06-28 9:49AM EDT182.500.050.000.310.00-20070.90%
PEP220701C001850002022-06-30 3:16PM EDT185.000.010.001.75-0.01-50.00%18364118.26%
PEP220701C001875002022-06-28 9:49AM EDT187.500.040.000.710.00-170240102.93%
PEP220701C001900002022-06-30 3:29PM EDT190.000.010.000.740.00-28139112.79%
PEP220701C001950002022-06-28 2:28PM EDT195.000.010.000.340.00-4785112.31%
PEP220701C002000002022-06-28 11:53AM EDT200.000.010.000.020.00-10419289.06%
PEP220701C002050002022-06-29 1:40PM EDT205.000.020.000.020.00-4027699.22%
PEP220701C002100002022-06-24 11:59AM EDT210.000.010.000.020.00-8259109.38%
PEP220701C002150002022-06-29 12:47PM EDT215.000.010.000.100.00-1150141.80%
PEP220701C002200002022-06-29 12:47PM EDT220.000.010.000.020.00-10230129.69%
PEP220701C002250002022-06-22 9:58AM EDT225.000.030.000.200.00-10312178.13%
PEP220701C002300002022-06-23 11:16AM EDT230.000.010.000.200.00-3676189.06%
PEP220701C002400002022-06-24 11:30AM EDT240.000.010.000.010.00-10470156.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP220701P000900002022-06-14 3:08PM EDT90.000.010.000.280.00--17369.53%
PEP220701P000950002022-06-13 12:28PM EDT95.000.010.000.280.00--150339.84%
PEP220701P001000002022-06-14 11:38AM EDT100.000.050.000.290.00--1313.28%
PEP220701P001050002022-06-27 2:01PM EDT105.000.010.000.290.00-40121286.72%
PEP220701P001100002022-06-30 3:36PM EDT110.000.010.000.010.00-10333181.25%
PEP220701P001150002022-06-24 1:56PM EDT115.000.010.000.100.00-2143204.69%
PEP220701P001200002022-06-27 9:51AM EDT120.000.010.000.010.00-103348143.75%
PEP220701P001250002022-06-24 1:59PM EDT125.000.040.000.150.00-22143171.88%
PEP220701P001300002022-06-29 11:24AM EDT130.000.010.000.010.00-13235112.50%
PEP220701P001320002022-06-29 2:48PM EDT132.000.010.000.350.00-2448162.11%
PEP220701P001330002022-06-29 2:46PM EDT133.000.010.000.050.00-842121.09%
PEP220701P001340002022-06-29 2:49PM EDT134.000.010.000.050.00-949117.19%
PEP220701P001350002022-06-29 2:50PM EDT135.000.010.000.240.00-3126139.84%
PEP220701P001360002022-06-29 2:50PM EDT136.000.010.000.010.00-384493.75%
PEP220701P001370002022-06-24 1:45PM EDT137.000.050.000.240.00-2020131.45%
PEP220701P001390002022-06-28 10:17AM EDT139.000.010.000.240.00-1236123.05%
PEP220701P001400002022-06-28 3:44PM EDT140.000.010.000.090.00-81187103.13%
PEP220701P001410002022-06-27 9:56AM EDT141.000.040.000.240.00-2123114.84%
PEP220701P001420002022-06-30 10:22AM EDT142.000.010.000.240.00-1101110.55%
PEP220701P001430002022-06-24 3:00PM EDT143.000.100.000.240.00-23106.45%
PEP220701P001440002022-06-24 1:37PM EDT144.000.110.000.020.00-4473.44%
PEP220701P001450002022-06-29 9:49AM EDT145.000.020.000.240.00-13021698.24%
PEP220701P001460002022-06-30 11:05AM EDT146.000.010.000.02-0.01-50.00%36967.19%
PEP220701P001470002022-06-30 10:21AM EDT147.000.010.000.470.00-172101.86%
PEP220701P001480002022-06-30 11:04AM EDT148.000.010.000.010.00-321756.25%
PEP220701P001490002022-06-29 3:44PM EDT149.000.010.000.010.00-12013353.13%
PEP220701P001500002022-06-30 3:37PM EDT150.000.010.000.01-0.01-50.00%2414951.56%
PEP220701P001525002022-06-30 3:35PM EDT152.500.010.010.14-0.02-66.67%5514762.11%
PEP220701P001550002022-06-30 3:33PM EDT155.000.050.010.06-0.03-37.50%51381350.59%
PEP220701P001575002022-06-30 2:33PM EDT157.500.040.020.10-0.06-60.00%531845.12%
PEP220701P001600002022-06-30 3:56PM EDT160.000.050.010.12-0.10-66.67%8722336.13%
PEP220701P001625002022-06-30 3:41PM EDT162.500.150.110.23-0.19-55.88%7658129.88%
PEP220701P001650002022-06-30 3:58PM EDT165.000.430.340.55-0.22-33.85%13174324.56%
PEP220701P001675002022-06-30 3:15PM EDT167.502.001.251.77+0.35+21.21%2732226.51%
PEP220701P001700002022-06-30 2:02PM EDT170.002.812.874.45-0.74-20.85%64848.73%
PEP220701P001725002022-06-30 2:23PM EDT172.505.504.857.05-0.40-6.78%152366.94%
PEP220701P001750002022-06-29 1:16PM EDT175.008.257.209.50-0.40-4.62%32079.88%