Singapore markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.20+0.07 (+0.05%)
At close: 4:00PM EDT
153.68 -0.52 (-0.34%)
Pre-market: 08:38AM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP211001C001420002021-09-24 10:40AM EDT142.0012.050.000.000.00-990.00%
PEP211001C001430002021-09-23 1:42PM EDT143.0011.700.000.000.00--40.00%
PEP211001C001450002021-09-24 1:04PM EDT145.008.800.000.000.00-110.00%
PEP211001C001460002021-09-21 9:57AM EDT146.009.700.000.000.00-440.00%
PEP211001C001480002021-09-21 9:57AM EDT148.007.700.000.000.00-880.00%
PEP211001C001490002021-09-24 10:10AM EDT149.005.350.000.000.00-530.00%
PEP211001C001500002021-09-24 3:38PM EDT150.004.650.000.000.00-11110.00%
PEP211001C001525002021-09-24 3:56PM EDT152.502.250.000.000.00-1641730.00%
PEP211001C001550002021-09-24 3:59PM EDT155.000.750.000.000.00-6538471.56%
PEP211001C001575002021-09-24 3:48PM EDT157.500.200.000.000.00-2826816.25%
PEP211001C001600002021-09-24 3:59PM EDT160.000.060.000.000.00-721,8436.25%
PEP211001C001625002021-09-24 10:41AM EDT162.500.050.000.000.00-2711112.50%
PEP211001C001650002021-09-24 3:57PM EDT165.000.050.000.000.00-2226712.50%
PEP211001C001675002021-09-22 1:38PM EDT167.500.030.000.000.00--5112.50%
PEP211001C001700002021-09-22 10:42AM EDT170.000.010.000.000.00-57925.00%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEP211001P001200002021-09-21 1:18PM EDT120.000.060.000.000.00-2450.00%
PEP211001P001250002021-09-23 3:50PM EDT125.000.070.000.000.00-77550.00%
PEP211001P001300002021-09-24 12:40PM EDT130.000.020.000.000.00-227625.00%
PEP211001P001350002021-09-24 3:31PM EDT135.000.070.000.000.00-144125.00%
PEP211001P001380002021-09-23 12:07PM EDT138.000.100.000.000.00-61125.00%
PEP211001P001400002021-09-24 1:25PM EDT140.000.100.000.000.00-611325.00%
PEP211001P001410002021-09-24 11:09AM EDT141.000.140.000.000.00-1212.50%
PEP211001P001420002021-09-24 10:44AM EDT142.000.140.000.000.00-26312.50%
PEP211001P001430002021-09-24 3:43PM EDT143.000.120.000.000.00-94412.50%
PEP211001P001440002021-09-24 10:02AM EDT144.000.150.000.000.00-51512.50%
PEP211001P001450002021-09-24 3:48PM EDT145.000.150.000.000.00-118612.50%
PEP211001P001460002021-09-24 3:45PM EDT146.000.150.000.000.00-216112.50%
PEP211001P001470002021-09-24 9:30AM EDT147.000.210.000.000.00-11,16112.50%
PEP211001P001480002021-09-24 10:24AM EDT148.000.260.000.000.00-12586.25%
PEP211001P001490002021-09-24 3:22PM EDT149.000.200.000.000.00-231866.25%
PEP211001P001500002021-09-24 3:59PM EDT150.000.260.000.000.00-415196.25%
PEP211001P001525002021-09-24 3:48PM EDT152.500.510.000.000.00-933523.13%
PEP211001P001550002021-09-24 3:55PM EDT155.001.550.000.000.00-363670.00%
PEP211001P001575002021-09-24 3:30PM EDT157.503.380.000.000.00-13250.00%
PEP211001P001600002021-09-21 3:30PM EDT160.006.200.000.000.00-14470.00%
PEP211001P001625002021-09-20 12:01AM EDT162.508.230.000.000.00--110.00%