U.S. Markets closed

Pepsico, Inc. (PEP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.70+1.01 (+0.89%)
At close: 4:02PM EDT

114.20 -0.50 (-0.44%)
After hours: 7:22PM 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%
110.00PEP170526C001100004.653.553.900.4610.98%1120.00%
111.00PEP170526C001110002.742.702.920.000.00%10110.00%
112.00PEP170526C001120001.861.802.03-0.14-7.00%1760.00%
113.00PEP170526C001130001.751.792.170.5849.57%8912223.58%
114.00PEP170526C001140001.191.011.130.3948.75%23612115.24%
115.00PEP170526C001150000.600.420.550.2781.82%21113614.36%
116.00PEP170526C001160000.210.120.240.0531.25%4033214.70%
117.00PEP170526C001170000.060.010.100.000.00%1868115.48%
118.00PEP170526C001180000.040.000.060.000.00%1,38251017.77%
119.00PEP170526C001190000.040.000.08-0.61-93.85%2223.24%
120.00PEP170526C001200000.500.300.550.000.00%3046.68%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
95.00PEP170526P000950000.010.000.040.000.00%2274.22%
99.00PEP170526P000990000.100.110.390.000.00%2089.65%
99.50PEP170526P000995000.030.000.050.000.00%1059.38%
101.00PEP170526P001010000.200.150.350.000.00%1079.79%
102.00PEP170526P001020000.110.000.280.000.00%1066.21%
103.00PEP170526P001030000.270.220.450.000.00%10075.10%
105.00PEP170526P001050000.130.000.150.000.00%1153.52%
106.00PEP170526P001060000.150.000.120.000.00%1446.58%
107.00PEP170526P001070000.080.000.050.000.00%11335.55%
108.00PEP170526P001080000.050.010.070.000.00%22833.59%
109.00PEP170526P001090000.410.280.460.000.00%101248.15%
110.00PEP170526P001100000.070.050.11-0.03-30.00%512527.74%
111.00PEP170526P001110000.040.010.06-0.06-60.00%1010520.02%
112.00PEP170526P001120000.090.030.08-0.18-66.67%756316.80%
113.00PEP170526P001130000.120.090.16-0.42-77.78%10422114.89%
114.00PEP170526P001140000.280.260.36-0.56-66.67%9710513.62%
115.00PEP170526P001150001.311.491.670.000.00%1331.59%
116.00PEP170526P001160002.162.322.64-0.93-30.10%206139.87%
135.00PEP170526P0013500022.1519.3522.700.000.00%66120.41%