U.S. Markets closed

Pepsico, Inc. (PEP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.05+0.35 (+0.31%)
At close: 4:04PM EDT

115.30 0.25 (0.22%)
After hours: 5:29PM EDT

People also watch
KOPGJNJCLWMT
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
105.00PEP170526C001050008.558.508.850.000.00%1500.00%
107.00PEP170526C001070007.586.556.900.000.00%10100.00%
108.00PEP170526C001080004.405.255.500.000.00%220.00%
109.00PEP170526C001090005.554.555.000.000.00%120.00%
110.00PEP170526C001100005.155.005.150.5010.75%41333.11%
111.00PEP170526C001110002.742.702.920.000.00%10110.00%
112.00PEP170526C001120003.103.053.151.2466.67%357722.36%
113.00PEP170526C001130002.102.122.180.3520.00%714418.12%
114.00PEP170526C001140001.501.231.270.3126.05%1033014.65%
115.00PEP170526C001150000.680.520.560.0813.33%7630512.84%
116.00PEP170526C001160000.160.150.18-0.05-23.81%18433812.50%
117.00PEP170526C001170000.060.020.090.000.00%1868115.43%
118.00PEP170526C001180000.040.000.060.000.00%1,38251018.75%
119.00PEP170526C001190000.040.000.08-0.61-93.85%2225.00%
120.00PEP170526C001200000.500.300.550.000.00%3051.56%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
95.00PEP170526P000950000.010.000.040.000.00%2286.72%
99.00PEP170526P000990000.100.110.390.000.00%20105.08%
99.50PEP170526P000995000.030.000.050.000.00%1069.53%
101.00PEP170526P001010000.200.150.350.000.00%1093.75%
102.00PEP170526P001020000.110.000.280.000.00%1078.13%
103.00PEP170526P001030000.270.220.450.000.00%10088.48%
105.00PEP170526P001050000.130.000.150.000.00%1155.47%
106.00PEP170526P001060000.150.000.120.000.00%1455.47%
107.00PEP170526P001070000.080.000.050.000.00%11342.58%
108.00PEP170526P001080000.050.010.070.000.00%22840.43%
109.00PEP170526P001090000.410.280.460.000.00%101253.81%
110.00PEP170526P001100000.020.000.03-0.05-71.43%512526.17%
111.00PEP170526P001110000.040.000.040.000.00%1010522.85%
112.00PEP170526P001120000.030.010.05-0.06-66.67%2611618.95%
113.00PEP170526P001130000.060.040.09-0.06-50.00%2324316.21%
114.00PEP170526P001140000.210.140.17-0.07-25.00%25520213.04%
115.00PEP170526P001150000.460.440.46-0.85-64.89%78311.67%
116.00PEP170526P001160000.971.051.10-1.19-55.09%166111.57%
135.00PEP170526P0013500019.8019.8520.00-2.35-10.61%6681.64%