Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
166.00-1.11 (-0.66%)
At close: 04:00PM EDT
165.85 -0.15 (-0.09%)
After hours: 05:30PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP221007C001350002022-10-04 11:57AM EDT135.0031.5930.7031.500.00-80109.38%
PEP221007C001525002022-10-04 11:33AM EDT152.5014.5013.2014.450.00-1065.53%
PEP221007C001550002022-10-04 11:33AM EDT155.0012.0910.7011.450.00-51860.69%
PEP221007C001575002022-09-30 1:11PM EDT157.508.367.959.000.00-21051.76%
PEP221007C001600002022-10-05 1:30PM EDT160.006.505.856.45-1.60-19.75%11139.16%
PEP221007C001625002022-10-04 10:20AM EDT162.505.903.654.150.00-91732.18%
PEP221007C001650002022-10-05 3:58PM EDT165.001.901.752.07-0.99-34.26%24145225.34%
PEP221007C001675002022-10-05 3:59PM EDT167.500.620.610.80-0.78-55.71%22395723.63%
PEP221007C001700002022-10-05 3:59PM EDT170.000.170.140.21-0.30-63.83%2621,32422.66%
PEP221007C001725002022-10-05 1:16PM EDT172.500.060.040.10-0.08-57.14%986526.76%
PEP221007C001750002022-10-05 11:47AM EDT175.000.030.020.04-0.04-57.14%5364729.30%
PEP221007C001775002022-10-05 1:00PM EDT177.500.020.010.06-0.01-33.33%2036638.28%
PEP221007C001800002022-10-05 3:28PM EDT180.000.040.000.08+0.01+33.33%5049746.88%
PEP221007C001825002022-10-05 10:16AM EDT182.500.020.000.13+0.01+100.00%304651.56%
PEP221007C001850002022-10-05 2:31PM EDT185.000.040.010.04+0.01+33.33%516950.78%
PEP221007C001875002022-10-04 10:50AM EDT187.500.010.000.250.00-517670.70%
PEP221007C001900002022-10-03 11:38AM EDT190.000.020.000.080.00-5613665.23%
PEP221007C001925002022-10-03 2:43PM EDT192.500.010.000.250.00-213083.01%
PEP221007C001950002022-10-04 11:42AM EDT195.000.010.000.250.00-31889.06%
PEP221007C002000002022-10-03 3:23PM EDT200.000.010.000.250.00-169203100.59%
PEP221007C002050002022-10-03 9:51AM EDT205.000.020.000.250.00-98394111.52%
PEP221007C002100002022-10-03 9:40AM EDT210.000.020.000.340.00-30142127.93%
PEP221007C002150002022-10-03 9:40AM EDT215.000.020.000.240.00-30281131.64%
PEP221007C002200002022-10-03 9:41AM EDT220.000.020.000.750.00-30624168.75%
PEP221007C002250002022-10-03 11:22AM EDT225.000.010.000.050.00-118781125.00%
PEP221007C002300002022-10-03 10:16AM EDT230.000.010.000.240.00-76221159.77%
PEP221007C002350002022-10-05 9:36AM EDT235.000.010.000.010.00-104690121.88%
PEP221007C002400002022-09-21 11:20AM EDT240.000.040.000.010.00--90128.13%
PEP221007C002450002022-09-27 1:38PM EDT245.000.010.000.010.00-10217134.38%
PEP221007C002500002022-09-30 10:34AM EDT250.000.010.000.010.00-401,452140.63%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP221007P000950002022-09-08 11:01AM EDT95.000.050.000.010.00-7078193.75%
PEP221007P001000002022-09-08 11:00AM EDT100.000.040.000.010.00--21181.25%
PEP221007P001050002022-09-08 11:00AM EDT105.000.040.000.010.00--20162.50%
PEP221007P001150002022-09-21 10:31AM EDT115.000.030.000.010.00--50131.25%
PEP221007P001200002022-10-04 12:51PM EDT120.000.010.000.010.00-51957118.75%
PEP221007P001250002022-09-28 10:00AM EDT125.000.050.000.010.00-132103.13%
PEP221007P001300002022-10-04 11:08AM EDT130.000.010.000.750.00-162157.81%
PEP221007P001350002022-10-03 10:06AM EDT135.000.010.000.700.00-57107135.55%
PEP221007P001400002022-10-03 1:50PM EDT140.000.010.000.690.00-115146115.33%
PEP221007P001430002022-10-05 3:27PM EDT143.000.160.000.15+0.14+700.00%73678.91%
PEP221007P001440002022-10-05 3:27PM EDT144.000.050.000.100.00-13371.48%
PEP221007P001450002022-10-05 3:27PM EDT145.000.080.000.15+0.03+60.00%41072.66%
PEP221007P001460002022-10-05 3:25PM EDT146.000.100.000.25+0.06+150.00%22175.39%
PEP221007P001470002022-10-05 3:25PM EDT147.000.160.000.25+0.09+128.57%21272.07%
PEP221007P001480002022-10-03 11:22AM EDT148.000.070.000.250.00-111568.75%
PEP221007P001490002022-10-04 9:40AM EDT149.000.040.000.140.00-203159.38%
PEP221007P001500002022-10-05 2:10PM EDT150.000.040.000.07+0.02+100.00%321950.78%
PEP221007P001525002022-10-05 2:29PM EDT152.500.010.010.05-0.04-80.00%3622545.70%
PEP221007P001550002022-10-05 11:16AM EDT155.000.070.030.10-0.03-30.00%1335743.16%
PEP221007P001575002022-10-05 3:43PM EDT157.500.050.040.13-0.09-64.29%15039036.62%
PEP221007P001600002022-10-05 3:21PM EDT160.000.120.120.18-0.14-53.85%14448829.98%
PEP221007P001625002022-10-05 3:43PM EDT162.500.290.290.42-0.20-40.82%7059726.86%
PEP221007P001650002022-10-05 3:57PM EDT165.000.900.820.960.00-39286023.44%
PEP221007P001675002022-10-05 3:58PM EDT167.502.202.032.23+0.50+29.41%6154022.36%
PEP221007P001700002022-10-05 1:57PM EDT170.004.133.854.40-0.02-0.48%335628.03%
PEP221007P001725002022-10-05 10:13AM EDT172.508.396.306.90+2.39+39.83%811238.38%
PEP221007P001750002022-10-04 11:32AM EDT175.008.008.809.350.00-1812146.09%
PEP221007P001775002022-10-04 9:48AM EDT177.5010.2111.1512.000.00-1960.30%
PEP221007P001800002022-09-30 12:02PM EDT180.0014.7913.5514.650.00-1374.32%
PEP221007P001875002022-09-29 2:27PM EDT187.5022.1021.0521.900.00--288.57%
PEP221007P001950002022-09-29 3:39PM EDT195.0028.5728.4029.450.00--0112.60%
Advertisement
Advertisement