Singapore markets close in 3 hours 10 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.78+1.60 (+0.88%)
At close: 04:00PM EST
183.55 -0.23 (-0.13%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP221209C001400002022-12-02 2:05PM EST140.0045.170.000.000.00-100.00%
PEP221209C001500002022-11-30 3:23PM EST150.0034.890.000.000.00-600.00%
PEP221209C001550002022-11-30 3:23PM EST155.0029.890.000.000.00-600.00%
PEP221209C001650002022-11-30 3:10PM EST165.0019.680.000.000.00--00.00%
PEP221209C001700002022-12-07 3:13PM EST170.0011.610.000.000.00-200.00%
PEP221209C001750002022-12-05 10:27AM EST175.008.560.000.000.00-100.00%
PEP221209C001775002022-12-02 11:35AM EST177.507.900.000.000.00-100.00%
PEP221209C001800002022-12-08 12:02PM EST180.003.380.000.000.00-1100.00%
PEP221209C001825002022-12-08 3:21PM EST182.501.100.000.000.00-4400.00%
PEP221209C001850002022-12-08 3:58PM EST185.000.390.000.000.00-19203.13%
PEP221209C001875002022-12-08 3:20PM EST187.500.040.000.000.00-15012.50%
PEP221209C001900002022-12-08 3:57PM EST190.000.030.000.000.00-18012.50%
PEP221209C001925002022-12-08 12:21PM EST192.500.020.000.000.00-46025.00%
PEP221209C001950002022-12-08 10:55AM EST195.000.030.000.000.00-15025.00%
PEP221209C001975002022-12-08 1:38PM EST197.500.080.000.000.00-1025.00%
PEP221209C002000002022-12-08 10:05AM EST200.000.010.000.000.00-7050.00%
PEP221209C002025002022-12-06 10:34AM EST202.500.020.000.000.00-50050.00%
PEP221209C002050002022-12-08 12:46PM EST205.000.070.000.000.00-1050.00%
PEP221209C002100002022-12-08 9:30AM EST210.000.010.000.000.00-48050.00%
PEP221209C002150002022-12-07 10:01AM EST215.000.010.000.000.00-3050.00%
PEP221209C002200002022-12-05 12:12PM EST220.000.010.000.000.00-26050.00%
PEP221209C002250002022-11-29 12:35PM EST225.000.030.000.000.00-15050.00%
PEP221209C002300002022-11-23 12:56PM EST230.000.060.000.000.00-30050.00%
PEP221209C002350002022-11-23 12:57PM EST235.000.020.000.000.00-10050.00%
PEP221209C002400002022-11-29 3:01PM EST240.000.020.000.000.00-20050.00%
PEP221209C002450002022-12-07 2:36PM EST245.000.010.000.000.00-200050.00%
PEP221209C002500002022-11-28 11:14AM EST250.000.010.000.000.00-148050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP221209P001100002022-11-18 10:37AM EST110.000.030.000.000.00-140050.00%
PEP221209P001150002022-11-21 11:16AM EST115.000.050.000.000.00-3050.00%
PEP221209P001200002022-11-28 9:30AM EST120.000.010.000.000.00-10100.00%
PEP221209P001250002022-11-18 12:36PM EST125.000.030.000.000.00-30050.00%
PEP221209P001300002022-11-21 10:23AM EST130.000.040.000.000.00--050.00%
PEP221209P001450002022-12-06 3:11PM EST145.000.010.000.000.00-3050.00%
PEP221209P001500002022-12-05 10:50AM EST150.000.010.000.000.00-4050.00%
PEP221209P001550002022-12-02 9:49AM EST155.000.050.000.000.00-30050.00%
PEP221209P001575002022-12-01 10:59AM EST157.500.040.000.000.00--050.00%
PEP221209P001600002022-12-07 1:49PM EST160.000.010.000.000.00-2050.00%
PEP221209P001625002022-12-06 1:06PM EST162.500.050.000.000.00-33050.00%
PEP221209P001650002022-12-08 11:03AM EST165.000.070.000.000.00-1050.00%
PEP221209P001675002022-12-06 12:37PM EST167.500.030.000.000.00-9050.00%
PEP221209P001700002022-12-08 1:39PM EST170.000.030.000.000.00-3025.00%
PEP221209P001725002022-12-08 12:15PM EST172.500.030.000.000.00-11025.00%
PEP221209P001750002022-12-08 3:53PM EST175.000.020.000.000.00-69025.00%
PEP221209P001775002022-12-08 3:04PM EST177.500.060.000.000.00-24012.50%
PEP221209P001800002022-12-08 3:50PM EST180.000.070.000.000.00-89012.50%
PEP221209P001825002022-12-08 3:59PM EST182.500.390.000.000.00-6203.13%
PEP221209P001850002022-12-08 2:24PM EST185.002.600.000.000.00-600.00%
PEP221209P001875002022-12-07 1:07PM EST187.505.520.000.000.00-100.00%
PEP221209P001900002022-12-06 10:20AM EST190.007.500.000.000.00-200.00%
PEP221209P001925002022-12-05 9:30AM EST192.509.050.000.000.00-400.00%
PEP221209P002000002022-11-22 12:01PM EST200.0016.010.000.000.00--00.00%
PEP221209P002050002022-11-02 2:58PM EST205.0027.0019.0019.950.00--00.00%
PEP221209P002250002022-11-11 11:10AM EST225.0049.800.000.000.00-100.00%