PEP - Pepsico, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP171027C001000002017-10-09 12:07PM EDT100.0010.4411.3511.750.00-1047.66%
PEP171027C001030001969-12-31 8:00PM EDT103.000.007.457.850.00-000.00%
PEP171027C001060002017-10-20 11:51PM EDT106.006.105.405.750.00-1026.27%
PEP171027C001070002017-10-10 10:37AM EDT107.003.754.554.750.00-102022.56%
PEP171027C001080002017-10-20 1:16PM EDT108.003.723.603.90+0.73+24.41%1423.44%
PEP171027C001090002017-10-12 3:59PM EDT109.003.702.692.850.00-66017.68%
PEP171027C001100002017-10-20 2:31PM EDT110.001.961.791.96-0.77-28.21%99615.43%
PEP171027C001110002017-10-20 3:06PM EDT111.001.151.011.15-0.59-33.91%302613.14%
PEP171027C001120002017-10-20 3:55PM EDT112.000.520.500.62-0.60-53.57%961,13712.94%
PEP171027C001130002017-10-20 12:22PM EDT113.000.290.220.30-0.30-50.85%4813813.09%
PEP171027C001140002017-10-20 3:56PM EDT114.000.080.080.11-0.19-70.37%2090312.70%
PEP171027C001150002017-10-19 12:23PM EDT115.000.140.030.060.00-1024114.06%
PEP171027C001160002017-10-20 9:50AM EDT116.000.040.020.03-0.02-33.33%525515.04%
PEP171027C001170002017-10-17 3:55PM EDT117.000.050.000.080.00-508921.39%
PEP171027C001180002017-10-04 9:33AM EDT118.000.040.020.050.00-15122.27%
PEP171027C001190002017-10-13 9:30AM EDT119.000.080.010.10+0.02+33.33%108028.52%
PEP171027C001200002017-10-04 9:34AM EDT120.000.050.000.040.00-11926.56%
PEP171027C001210002017-09-18 1:15PM EDT121.000.210.030.100.00-1134.28%
PEP171027C001220002017-09-15 11:48PM EDT122.000.220.120.200.00-1142.68%
PEP171027C001240002017-10-06 11:44PM EDT124.000.020.000.030.00-1134.96%
PEP171027C001270002017-09-22 11:45PM EDT127.000.020.000.040.00-7743.36%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP171027P000950002017-10-04 10:09AM EDT95.000.020.000.060.00-107451.56%
PEP171027P000990002017-10-06 11:44PM EDT99.000.050.020.060.00-2544.14%
PEP171027P001000002017-10-05 9:59AM EDT100.000.080.030.100.00-21244.73%
PEP171027P001010002017-10-04 11:15AM EDT101.000.130.040.090.00-2840.63%
PEP171027P001020002017-10-12 10:32AM EDT102.000.050.010.060.00-42334.57%
PEP171027P001030002017-10-17 9:50AM EDT103.000.070.000.120.00-51235.94%
PEP171027P001040002017-10-17 10:01AM EDT104.000.070.000.120.00-21232.42%
PEP171027P001050002017-10-20 9:40AM EDT105.000.040.010.05-0.01-20.00%550024.22%
PEP171027P001060002017-10-17 1:42PM EDT106.000.080.020.060.00-230321.88%
PEP171027P001070002017-10-19 11:59AM EDT107.000.050.040.080.00-110319.73%
PEP171027P001080002017-10-19 12:57PM EDT108.000.070.070.110.00-145917.58%
PEP171027P001090002017-10-20 11:49AM EDT109.000.140.120.19+0.02+16.67%1026616.31%
PEP171027P001100002017-10-20 2:53PM EDT110.000.230.200.29+0.03+15.00%5711814.16%
PEP171027P001110002017-10-20 3:27PM EDT111.000.490.450.56+0.19+63.33%1311013.48%
PEP171027P001120002017-10-20 3:50PM EDT112.000.930.891.01+0.35+60.34%78812.94%
PEP171027P001130002017-10-20 3:02PM EDT113.001.511.541.71+0.32+26.89%1272413.53%
PEP171027P001140002017-10-20 12:43PM EDT114.002.522.412.58+0.69+37.70%30080715.04%
PEP171027P001150002017-10-18 11:46AM EDT115.002.713.303.550.00-28218.07%
PEP171027P001160002017-10-20 11:22AM EDT116.004.054.354.60+1.66+69.46%12223.39%
PEP171027P001170002017-10-20 2:53PM EDT117.005.245.255.60+0.99+23.29%103326.95%
PEP171027P001180002017-10-11 10:52AM EDT118.006.556.256.600.00-303030.42%
PEP171027P001300002017-10-06 11:44PM EDT130.0020.7518.3018.700.00-21058.20%