U.S. Markets closed

Pepsico, Inc. (PEP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.60-0.79 (-0.67%)
At close: 4:06PM EDT
People also watch
KOPGJNJCLMMM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP170825C001080002017-07-17 3:54PM EDT108.007.358.709.000.00-110.00%
PEP170825C001100002017-07-21 11:44PM EDT110.006.126.807.100.00-20200.00%
PEP170825C001110002017-08-18 11:51PM EDT111.007.266.606.900.00-5037.21%
PEP170825C001120002017-07-26 10:02AM EDT112.005.255.005.300.00-500.00%
PEP170825C001130002017-08-15 1:21PM EDT113.005.754.554.900.00-1328.71%
PEP170825C001140002017-08-15 10:23AM EDT114.004.263.603.950.00-103225.59%
PEP170825C001150002017-08-18 3:16PM EDT115.002.802.732.85-0.79-22.01%264618.36%
PEP170825C001160002017-08-18 3:44PM EDT116.001.831.851.95-0.99-35.11%717815.77%
PEP170825C001170002017-08-18 3:30PM EDT117.001.071.081.17-0.87-44.85%5316413.92%
PEP170825C001180002017-08-18 3:58PM EDT118.000.570.510.62-0.52-47.71%20845313.33%
PEP170825C001190002017-08-18 2:59PM EDT119.000.280.220.28-0.23-45.10%7845413.06%
PEP170825C001200002017-08-18 12:25PM EDT120.000.120.090.13-0.15-55.56%1543413.72%
PEP170825C001210002017-08-18 3:44PM EDT121.000.060.040.07-0.05-45.45%18012915.04%
PEP170825C001220002017-08-18 3:55PM EDT122.000.040.020.05-0.07-63.64%1,4303016.99%
PEP170825C001230002017-08-18 2:49PM EDT123.000.030.010.04-0.05-62.50%38119.14%
PEP170825C001240002017-08-02 9:35AM EDT124.000.060.020.070.00-3024.41%
PEP170825C001250002017-08-02 10:15AM EDT125.000.020.010.060.00-5326.56%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP170825P000650002017-07-14 11:49PM EDT65.000.020.000.030.00-20165.63%
PEP170825P001000002017-07-21 11:44PM EDT100.000.040.000.100.00-8859.38%
PEP170825P001020002017-08-07 3:50PM EDT102.000.020.000.04-0.10-83.33%51051.56%
PEP170825P001030002017-07-21 11:58AM EDT103.000.080.030.10-0.07-46.67%10552.15%
PEP170825P001040002017-07-18 9:57AM EDT104.000.100.050.100.00-6050.00%
PEP170825P001050002017-08-02 2:36PM EDT105.000.070.010.080.00-32547.27%
PEP170825P001060002017-08-18 2:33PM EDT106.000.030.000.05-0.11-78.57%6940.63%
PEP170825P001070002017-08-04 12:11PM EDT107.000.130.030.09-0.07-35.00%11941.41%
PEP170825P001080002017-08-11 3:47PM EDT108.000.050.020.09-0.08-61.54%24138.09%
PEP170825P001090002017-08-09 10:27AM EDT109.000.100.060.130.00-61137.31%
PEP170825P001100002017-08-07 11:45AM EDT110.000.080.050.11-0.07-46.67%11732.52%
PEP170825P001110002017-08-15 3:30PM EDT111.000.040.020.080.00-331227.15%
PEP170825P001120002017-08-18 1:15PM EDT112.000.050.030.050.00-110221.68%
PEP170825P001130002017-08-18 3:12PM EDT113.000.060.030.090.00-1404920.70%
PEP170825P001140002017-08-18 3:47PM EDT114.000.070.060.13+0.01+16.67%3365618.80%
PEP170825P001150002017-08-18 2:32PM EDT115.000.130.110.17+0.01+8.33%5118516.11%
PEP170825P001160002017-08-18 3:48PM EDT116.000.210.170.26+0.03+16.67%19511513.82%
PEP170825P001170002017-08-18 2:59PM EDT117.000.510.390.52+0.15+41.67%12911313.06%
PEP170825P001180002017-08-18 3:59PM EDT118.000.900.910.99+0.34+60.71%3819312.84%
PEP170825P001190002017-08-18 3:36PM EDT119.001.651.591.68+0.49+42.24%117713.09%
PEP170825P001200002017-08-18 3:37PM EDT120.002.502.432.54+0.60+31.58%225814.06%
PEP170825P001210002017-08-17 11:48AM EDT121.002.123.353.500.00-14616.36%
PEP170825P001220002017-08-18 11:52PM EDT122.003.554.354.500.00-131719.83%
PEP170825P001350002017-07-21 11:44PM EDT135.0020.1818.3019.700.00-66111.52%