Advertisement
U.S. markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
175.01+1.44 (+0.83%)
At close: 04:00PM EDT
175.75 +0.74 (+0.42%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP240405C001400002024-03-18 9:31AM EDT140.0027.4033.4037.150.00-4683.11%
PEP240405C001450002024-03-15 12:14PM EDT145.0020.0029.3531.750.00--183.20%
PEP240405C001550002024-03-18 12:51PM EDT155.0017.4519.3020.600.00-2360.35%
PEP240405C001600002024-03-27 10:07AM EDT160.0013.9613.4517.300.00-23276.22%
PEP240405C001650002024-03-28 2:58PM EDT165.0010.479.0010.65+1.39+15.31%6127836.45%
PEP240405C001675002024-03-28 11:00AM EDT167.508.426.009.10+1.07+14.56%201443.04%
PEP240405C001700002024-03-28 2:58PM EDT170.005.404.405.75+1.35+33.33%6424224.34%
PEP240405C001725002024-03-28 3:52PM EDT172.503.102.943.10+1.17+60.62%3838014.89%
PEP240405C001750002024-03-28 3:59PM EDT175.001.271.221.26+0.47+58.75%3611,28812.13%
PEP240405C001775002024-03-28 3:59PM EDT177.500.350.320.36+0.15+75.00%50352911.74%
PEP240405C001800002024-03-28 3:51PM EDT180.000.090.070.10+0.03+50.00%34022312.75%
PEP240405C001825002024-03-28 2:37PM EDT182.500.030.020.030.00-11712314.06%
PEP240405C001850002024-03-28 1:08PM EDT185.000.020.000.030.00-14117.77%
PEP240405C001875002024-03-19 1:11PM EDT187.500.030.000.050.00-3323.05%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP240405P001000002024-03-15 2:50PM EDT100.000.020.000.010.00--1118.75%
PEP240405P001350002024-03-14 9:58AM EDT135.000.020.000.310.00-2286.52%
PEP240405P001400002024-03-13 11:21AM EDT140.000.010.000.310.00-221975.98%
PEP240405P001450002024-03-14 10:38AM EDT145.000.040.000.310.00-210665.63%
PEP240405P001500002024-03-25 10:02AM EDT150.000.030.000.050.00-15546.68%
PEP240405P001525002024-03-18 3:57PM EDT152.500.050.000.310.00--2050.39%
PEP240405P001550002024-03-26 1:51PM EDT155.000.020.000.030.00-114535.35%
PEP240405P001575002024-03-18 3:05PM EDT157.500.100.000.320.00--446.78%
PEP240405P001600002024-03-28 9:31AM EDT160.000.020.000.030.00-345327.15%
PEP240405P001625002024-03-26 1:25PM EDT162.500.030.000.100.00-102327.83%
PEP240405P001650002024-03-28 1:06PM EDT165.000.020.010.04-0.02-50.00%131,00019.73%
PEP240405P001675002024-03-28 10:38AM EDT167.500.030.020.04-0.05-62.50%1127115.33%
PEP240405P001700002024-03-28 3:34PM EDT170.000.080.070.09-0.14-63.64%1,65546012.84%
PEP240405P001725002024-03-28 3:52PM EDT172.500.270.260.33-0.46-63.01%1,53369111.55%
PEP240405P001750002024-03-28 3:54PM EDT175.001.051.001.05-0.97-48.02%5999210.21%
PEP240405P001775002024-03-28 2:41PM EDT177.502.512.612.77-0.99-28.29%1451410.65%
PEP240405P001800002024-03-26 12:37PM EDT180.007.754.705.950.00-2126.42%
PEP240405P001875002024-03-25 11:25AM EDT187.5015.1512.1513.350.00-5043.70%