PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP190524C001160002019-05-09 11:25AM EDT116.009.6514.0514.300.00-302263.97%
PEP190524C001190002019-05-17 3:07PM EDT119.0011.6711.1011.350.00-1154.69%
PEP190524C001220002019-05-17 3:52PM EDT122.008.718.108.350.00-13347.02%
PEP190524C001240002019-05-15 9:36AM EDT124.004.406.106.300.00-3415236.72%
PEP190524C001310002019-05-20 10:47AM EDT131.000.510.500.52-0.24-32.00%4449515.89%
PEP190524C001320002019-05-20 10:30AM EDT132.000.240.210.22-0.21-46.67%6413214.80%
PEP190524C001400002019-05-17 10:43AM EDT140.000.020.000.040.00-1131.64%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP190524P001170002019-05-08 1:31PM EDT117.000.040.040.080.00-3347.66%
PEP190524P001190002019-05-15 1:53PM EDT119.000.040.000.100.00-10642.77%
PEP190524P001210002019-05-16 11:52AM EDT121.000.050.000.120.00-11337.31%
PEP190524P001220002019-05-14 3:59PM EDT122.000.200.000.150.00-1219435.55%
PEP190524P001230002019-05-17 11:33AM EDT123.000.080.000.170.00-11232.91%
PEP190524P001250002019-05-17 9:36AM EDT125.000.130.050.070.00-821520.51%
PEP190524P001280002019-05-20 11:01AM EDT128.000.220.230.25-0.03-12.00%2820514.99%
PEP190524P001290002019-05-20 11:01AM EDT129.000.390.430.45-0.02-4.88%7116613.70%
PEP190524P001300002019-05-20 10:47AM EDT130.000.770.770.80+0.16+26.23%14636212.45%
PEP190524P001310002019-05-20 10:59AM EDT131.001.161.311.34-0.01-0.85%9121010.82%