U.S. Markets close in 1 hr 23 mins

Pepsico, Inc. (PEP)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
117.09+0.94 (+0.81%)
As of 2:37PM EDT. Market open.
People also watch
KOPGJNJCLWMT
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP170623C000985002017-06-09 11:51PM EDT98.5019.0015.7519.700.00-11296.48%
PEP170623C000990002017-06-09 11:51PM EDT99.0018.2016.4017.500.00-110.00%
PEP170623C001000002017-06-21 2:58PM EDT100.0017.5616.1016.200.00-570.00%
PEP170623C001010002017-06-09 11:51PM EDT101.0016.1514.3516.300.00-34172.66%
PEP170623C001020002017-06-09 11:51PM EDT102.0015.7013.5014.550.00-110.00%
PEP170623C001040002017-06-09 11:51PM EDT104.0013.0011.7013.100.00-3490.63%
PEP170623C001060002017-06-09 11:51PM EDT106.0011.059.9011.150.00-3398.83%
PEP170623C001070002017-06-16 11:24AM EDT107.009.759.8510.00-0.35-3.47%120.00%
PEP170623C001080002017-06-09 11:51PM EDT108.009.157.909.350.00-23112.70%
PEP170623C001090002017-06-12 11:21AM EDT109.007.307.207.55-1.05-12.57%1020.00%
PEP170623C001100002017-06-23 11:43AM EDT110.007.177.107.300.426.22%51075.59%
PEP170623C001110002017-06-02 11:58PM EDT111.004.546.656.900.00-10113.77%
PEP170623C001120002017-06-02 11:58PM EDT112.002.285.705.950.00-100104.40%
PEP170623C001130002017-06-19 10:07AM EDT113.004.054.254.40-0.15-3.57%2660.16%
PEP170623C001140002017-06-22 3:59PM EDT114.002.152.152.23-0.90-29.51%17340.00%
PEP170623C001150002017-06-23 12:06PM EDT115.002.272.122.150.6237.58%4213525.20%
PEP170623C001160002017-06-23 11:41AM EDT116.001.151.151.180.74180.49%19931317.77%
PEP170623C001170002017-06-23 2:15PM EDT117.000.230.200.220.18360.00%574427.03%
PEP170623C001180002017-06-23 11:49AM EDT118.000.010.000.020.00-4438110.16%
PEP170623C001190002017-06-23 9:34AM EDT119.000.010.000.03-0.03-75.00%112119.53%
PEP170623C001200002017-06-19 11:13AM EDT120.000.040.020.05-0.12-75.00%33430.47%
PEP170623C001210002017-06-20 10:03AM EDT121.000.020.000.040.00-539536.72%
PEP170623C001220002017-06-23 9:41AM EDT122.000.060.000.030.0120.00%232141.80%
PEP170623C001240002017-06-13 12:42PM EDT124.000.140.000.130.00-5562.89%
PEP170623C001250002017-06-02 11:58PM EDT125.000.130.030.110.00-303070.70%
PEP170623C001260002017-06-13 12:42PM EDT126.000.120.000.050.00-5565.63%
PEP170623C001280002017-06-02 11:58PM EDT128.000.060.000.050.00-2278.13%
PEP170623C001400002017-06-02 11:58PM EDT140.000.070.000.030.00-2036134.38%
PEP170623C001450002017-06-02 11:58PM EDT145.000.060.000.030.00-23156.25%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP170623P000975002017-06-02 11:44PM EDT97.500.120.000.070.00-55154.69%
PEP170623P000995002017-06-02 11:44PM EDT99.500.080.010.060.00-55139.06%
PEP170623P001000002017-06-14 1:41PM EDT100.000.030.000.070.00-115135.94%
PEP170623P001030002017-06-16 11:45PM EDT103.000.040.000.100.00-11119.14%
PEP170623P001040002017-06-14 1:19PM EDT104.000.040.000.050.00-18100.78%
PEP170623P001050002017-06-14 1:19PM EDT105.000.040.000.060.00-12096.09%
PEP170623P001060002017-06-02 11:44PM EDT106.000.390.030.090.00-1198.83%
PEP170623P001070002017-06-06 12:17PM EDT107.000.040.050.110.00-12495.70%
PEP170623P001080002017-06-02 11:44PM EDT108.000.080.040.100.00-21485.16%
PEP170623P001090002017-06-13 12:42PM EDT109.000.060.020.090.00-52473.83%
PEP170623P001100002017-06-13 3:01PM EDT110.000.070.030.090.00-86667.19%
PEP170623P001110002017-06-22 10:28AM EDT111.000.020.000.04-0.07-77.78%31554.69%
PEP170623P001120002017-06-22 10:28AM EDT112.000.030.000.04-0.18-85.71%319047.27%
PEP170623P001130002017-06-19 12:23PM EDT113.000.040.020.07-0.06-60.00%1621943.95%
PEP170623P001140002017-06-23 10:47AM EDT114.000.020.000.020.01100.00%118627.34%
PEP170623P001150002017-06-23 9:34AM EDT115.000.020.000.04-0.04-66.67%143622.85%
PEP170623P001160002017-06-23 1:48PM EDT116.000.010.000.03-0.25-96.15%2035212.89%
PEP170623P001170002017-06-23 2:06PM EDT117.000.050.050.07-0.86-94.51%371614.49%
PEP170623P001180002017-06-23 12:07PM EDT118.000.720.830.86-1.07-59.78%601120.00%
PEP170623P001190002017-06-23 12:44PM EDT119.001.731.831.87-0.61-26.07%160.00%
PEP170623P001200002017-06-22 12:56PM EDT120.003.453.753.900.7326.84%5782.81%
PEP170623P001210002017-06-23 10:18AM EDT121.004.203.853.90-0.05-1.18%220.00%