PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP230602C001000002023-05-09 10:32AM EDT100.0093.9283.1084.100.00--3167.19%
PEP230602C001200002023-05-25 3:37PM EDT120.0064.0063.1064.050.00-12182.32%
PEP230602C001500002023-05-23 3:43PM EDT150.0035.8033.1534.050.00-2560.94%
PEP230602C001600002023-05-26 11:17AM EDT160.0023.9023.1524.05-2.10-8.08%2671.83%
PEP230602C001750002023-05-26 11:27AM EDT175.008.708.209.05-0.35-3.87%13032.62%
PEP230602C001775002023-05-26 1:03PM EDT177.506.555.906.650.00-196927.39%
PEP230602C001800002023-05-26 3:50PM EDT180.004.203.704.25+0.10+2.44%2510821.09%
PEP230602C001825002023-05-26 3:38PM EDT182.501.951.721.96-0.54-21.69%1026714.43%
PEP230602C001850002023-05-26 3:57PM EDT185.000.600.450.64-0.29-32.58%23556012.94%
PEP230602C001875002023-05-26 3:58PM EDT187.500.160.120.18-0.12-42.86%16817713.67%
PEP230602C001900002023-05-26 3:42PM EDT190.000.040.050.10-0.06-60.00%2733816.99%
PEP230602C001925002023-05-26 11:55AM EDT192.500.040.010.03+0.03+300.00%126217.77%
PEP230602C001950002023-05-26 3:45PM EDT195.000.020.010.05-0.04-66.67%51,01323.63%
PEP230602C001975002023-05-25 3:48PM EDT197.500.020.000.030.00-24325.78%
PEP230602C002000002023-05-25 10:38AM EDT200.000.020.000.030.00-126329.69%
PEP230602C002025002023-05-26 2:51PM EDT202.500.030.010.06+0.02+200.00%31036.52%
PEP230602C002050002023-05-22 12:30PM EDT205.000.010.000.010.00-21832.42%
PEP230602C002100002023-05-16 11:05AM EDT210.000.010.000.010.00-1339.06%
PEP230602C002150002023-05-09 11:29AM EDT215.000.050.000.030.00--150.39%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP230602P000950002023-05-16 9:32AM EDT95.000.750.000.010.00--1162.50%
PEP230602P001550002023-05-03 2:34PM EDT155.000.050.000.290.00-5016067.97%
PEP230602P001600002023-05-22 12:50PM EDT160.000.050.000.580.00-106064.75%
PEP230602P001650002023-05-26 3:32PM EDT165.000.050.030.22-0.01-16.67%26049.90%
PEP230602P001700002023-05-25 2:34PM EDT170.000.120.060.100.00-227532.81%
PEP230602P001725002023-05-26 3:52PM EDT172.500.080.080.14-0.09-52.94%521829.49%
PEP230602P001750002023-05-26 3:50PM EDT175.000.170.140.23-0.08-32.00%303626.81%
PEP230602P001775002023-05-26 2:50PM EDT177.500.380.300.43-0.08-17.39%244924.85%
PEP230602P001800002023-05-26 3:49PM EDT180.000.650.680.83-0.22-25.29%16018523.29%
PEP230602P001825002023-05-26 3:29PM EDT182.501.551.431.74-0.10-6.06%7027023.91%
PEP230602P001850002023-05-26 3:32PM EDT185.002.862.913.30+0.04+1.42%5837026.81%
PEP230602P001875002023-05-26 3:49PM EDT187.504.705.105.65-0.40-7.84%327735.08%
PEP230602P001900002023-05-26 11:31AM EDT190.007.527.408.05+0.02+0.27%240642.48%
PEP230602P001925002023-05-25 12:18PM EDT192.5010.059.7010.600.00-29351.00%
PEP230602P001950002023-05-26 12:08PM EDT195.0012.9112.2513.05-1.04-7.46%116851.61%
PEP230602P001975002023-05-17 9:59AM EDT197.506.3514.7015.600.00--1358.20%
PEP230602P002000002023-05-22 11:34AM EDT200.0013.4017.1018.050.00-434363.14%
PEP230602P002050002023-05-17 10:06AM EDT205.0013.3022.2023.100.00--076.29%