U.S. Markets open in 5 hrs 30 mins

Pepsico, Inc. (PEP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.94-1.18 (-1.01%)
At close: 4:05PM EDT
People also watch
KOPGJNJCLWMT
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP170630C001020002017-06-16 11:44PM EDT102.0014.9014.8015.050.00-81133.79%
PEP170630C001040002017-06-16 11:44PM EDT104.0012.9512.8013.050.00-10119.53%
PEP170630C001050002017-06-22 5:53PM EDT105.0011.5511.1511.400.00-1081.25%
PEP170630C001090002017-06-09 11:51PM EDT109.007.257.057.250.00-101050.39%
PEP170630C001100002017-06-27 2:31PM EDT110.006.200.000.000.00-500.00%
PEP170630C001110002017-06-26 11:18AM EDT111.006.756.106.203.2793.97%515074.80%
PEP170630C001120002017-06-02 11:44PM EDT112.002.515.806.100.00-100088.48%
PEP170630C001130002017-06-22 12:28PM EDT113.003.753.253.35-1.20-24.24%1034.38%
PEP170630C001140002017-06-27 10:07AM EDT114.002.520.000.000.00-100.00%
PEP170630C001150002017-06-27 3:54PM EDT115.001.310.000.000.00-900.00%
PEP170630C001160002017-06-23 3:56PM EDT116.001.321.311.370.086.45%3713033.35%
PEP170630C001170002017-06-27 3:59PM EDT117.000.200.000.000.00-55103.13%
PEP170630C001180002017-06-27 3:14PM EDT118.000.060.000.000.00-13806.25%
PEP170630C001190002017-06-27 3:59PM EDT119.000.030.000.000.00-1106.25%
PEP170630C001200002017-06-23 2:13PM EDT120.000.060.030.06-0.02-25.00%813023.83%
PEP170630C001210002017-06-27 2:17PM EDT121.000.010.000.000.00-6012.50%
PEP170630C001220002017-06-20 11:58AM EDT122.000.060.000.060.00-1013032.62%
PEP170630C001230002017-06-16 11:44PM EDT123.000.040.010.120.00-2242.19%
PEP170630C001240002017-06-14 12:13PM EDT124.000.060.000.130.00-102647.36%
PEP170630C001250002017-06-02 11:44PM EDT125.000.090.080.150.14116.67%1950.39%
PEP170630C001260002017-06-02 11:44PM EDT126.000.060.000.110.00-1154.10%
PEP170630C001270002017-06-05 10:28AM EDT127.000.060.000.030.00-1146.88%
PEP170630C001400002017-06-02 11:44PM EDT140.000.060.000.030.00-1181.25%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP170630P001000002017-06-02 11:44PM EDT100.000.080.000.060.00-7772.66%
PEP170630P001020002017-06-16 11:45PM EDT102.000.040.000.080.00-101066.41%
PEP170630P001030002017-06-13 3:18PM EDT103.000.050.000.130.00-142667.19%
PEP170630P001040002017-06-14 3:50PM EDT104.000.040.010.110.00-163361.72%
PEP170630P001050002017-06-09 2:45PM EDT105.000.060.040.090.0120.00%32157.81%
PEP170630P001060002017-06-13 12:28PM EDT106.000.070.020.080.00-1250.78%
PEP170630P001070002017-06-19 2:09PM EDT107.000.050.040.08-0.04-44.44%3450.39%
PEP170630P001080002017-06-13 12:28PM EDT108.000.100.030.110.00-1948.44%
PEP170630P001090002017-06-23 3:20PM EDT109.000.010.000.07-0.06-85.71%11839.45%
PEP170630P001100002017-06-05 3:18PM EDT110.000.110.150.210.00-19244.73%
PEP170630P001110002017-06-20 9:54AM EDT111.000.050.030.080.00-15230.66%
PEP170630P001120002017-06-26 3:35PM EDT112.000.020.000.06-0.02-50.00%56824.02%
PEP170630P001130002017-06-26 12:46PM EDT113.000.030.010.03-0.02-40.00%1054016.41%
PEP170630P001140002017-06-27 11:45AM EDT114.000.060.000.000.00-406.25%
PEP170630P001150002017-06-27 3:42PM EDT115.000.200.000.000.00-4703.13%
PEP170630P001160002017-06-27 3:57PM EDT116.000.560.000.000.00-37000.00%
PEP170630P001170002017-06-27 3:05PM EDT117.001.140.000.000.00-30400.00%
PEP170630P001180002017-06-27 3:57PM EDT118.002.040.000.000.00-2700.00%
PEP170630P001190002017-06-27 1:37PM EDT119.002.700.000.000.00-500.00%
PEP170630P001200002017-06-27 9:37AM EDT120.002.940.000.000.00-100.00%
PEP170630P001210002017-06-23 11:35AM EDT121.003.903.954.10-0.90-18.75%14270.00%
PEP170630P001220002017-06-09 1:26PM EDT122.006.385.956.500.8816.00%23253.66%
PEP170630P001230002017-06-02 11:44PM EDT123.006.305.405.700.00-21210.00%