U.S. Markets close in 4 hrs 26 mins

Pepsico, Inc. (PEP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.91+0.38 (+0.32%)
At close: 4:04PM EDT
People also watch
KOPGJNJCLWMT
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00PEP170602C0009000023.9527.6028.251.155.04%79888.28%
110.00PEP170602C001100007.757.558.050.9313.64%72538.67%
111.00PEP170602C001110002.286.657.800.000.00%1260.60%
112.00PEP170602C001120003.085.706.000.000.00%13127.74%
113.00PEP170602C001130004.714.855.000.245.37%38823.83%
114.00PEP170602C001140003.803.854.000.4513.43%4613919.92%
115.00PEP170602C001150002.792.843.050.176.49%25777117.97%
116.00PEP170602C001160001.911.892.090.094.95%1917014.55%
117.00PEP170602C001170001.151.141.290.1312.75%8815613.65%
118.00PEP170602C001180000.630.630.770.0610.53%9921914.80%
119.00PEP170602C001190000.370.360.460.0827.59%16721516.31%
120.00PEP170602C001200000.240.220.290.0850.00%7914618.16%
121.00PEP170602C001210000.180.140.210.0650.00%421520.66%
122.00PEP170602C001220000.100.090.160.000.00%49023.10%
123.00PEP170602C001230000.100.070.150.000.00%42026.56%
124.00PEP170602C001240000.160.050.110.000.00%1028.22%
125.00PEP170602C001250000.080.040.10-0.01-11.11%30531.06%
130.00PEP170602C001300000.050.000.070.000.00%1043.95%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
92.50PEP170602P000925000.010.000.350.000.00%20112.50%
97.00PEP170602P000970000.230.000.300.000.00%1091.02%
100.00PEP170602P001000000.020.000.320.000.00%5579.88%
102.00PEP170602P001020000.200.000.350.000.00%1173.24%
104.00PEP170602P001040000.110.000.310.000.00%5563.48%
105.00PEP170602P001050000.050.000.300.000.00%56759.18%
106.00PEP170602P001060000.140.000.340.000.00%1656.64%
107.00PEP170602P001070000.050.000.09-0.06-54.55%53946.48%
108.00PEP170602P001080000.050.000.040.000.00%43737.11%
109.00PEP170602P001090000.040.000.04-0.01-20.00%52533.99%
110.00PEP170602P001100000.040.010.05-0.04-50.00%4918431.64%
111.00PEP170602P001110000.040.020.06-0.03-42.86%511529.10%
112.00PEP170602P001120000.060.050.08-0.02-25.00%413627.05%
113.00PEP170602P001130000.100.070.11-0.02-16.67%2163525.00%
114.00PEP170602P001140000.170.130.20-0.02-10.53%1612424.66%
115.00PEP170602P001150000.280.250.33-0.04-12.50%354723.88%
116.00PEP170602P001160000.530.480.570.000.00%162023.98%
117.00PEP170602P001170000.950.880.980.000.00%311125.29%
118.00PEP170602P001180001.531.431.65-4.45-74.41%526029.15%
119.00PEP170602P001190002.292.202.370.000.00%4032.03%
120.00PEP170602P001200003.153.053.20-3.25-50.78%20535.69%
121.00PEP170602P001210004.103.954.150.000.00%3040.87%
125.00PEP170602P001250008.007.858.100.000.00%7057.91%