PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP200131C001240002020-01-21 12:12AM EST124.0017.300.000.000.00--00.00%
PEP200131C001270002019-12-20 3:50PM EST127.0011.5516.6017.050.00-20148.05%
PEP200131C001280002019-12-20 3:50PM EST128.0010.6015.5016.100.00-50140.77%
PEP200131C001290002020-01-17 10:36AM EST129.0014.400.000.000.00-100.00%
PEP200131C001300002020-01-27 1:00PM EST130.0012.650.000.000.00-500.00%
PEP200131C001310002020-01-28 12:07PM EST131.0011.500.000.000.00-200.00%
PEP200131C001320002020-01-15 9:54AM EST132.006.180.000.000.00-400.00%
PEP200131C001330002020-01-13 11:15AM EST133.003.650.000.000.00-700.00%
PEP200131C001340002020-01-23 9:45AM EST134.009.750.000.000.00-100.00%
PEP200131C001350002020-01-24 3:17PM EST135.007.850.000.000.00-1500.00%
PEP200131C001360002020-01-27 11:59AM EST136.007.260.000.000.00-1200.00%
PEP200131C001370002020-01-28 9:58AM EST137.005.660.000.000.00-1200.00%
PEP200131C001380002020-01-28 2:52PM EST138.004.700.000.000.00-600.00%
PEP200131C001390002020-01-28 3:42PM EST139.003.650.000.000.00-100.00%
PEP200131C001400002020-01-28 2:54PM EST140.002.820.000.000.00-2500.00%
PEP200131C001410002020-01-28 3:52PM EST141.001.890.000.000.00-6300.00%
PEP200131C001420002020-01-28 3:08PM EST142.001.230.000.000.00-7800.78%
PEP200131C001430002020-01-28 3:51PM EST143.000.580.000.000.00-53303.13%
PEP200131C001440002020-01-28 3:56PM EST144.000.250.000.000.00-10206.25%
PEP200131C001450002020-01-28 3:53PM EST145.000.090.000.000.00-3006.25%
PEP200131C001460002020-01-28 3:33PM EST146.000.050.000.000.00-1506.25%
PEP200131C001470002020-01-28 12:25PM EST147.000.010.050.000.00-1012.50%
PEP200131C001480002020-01-22 2:48PM EST148.000.050.030.000.00-6012.50%
PEP200131C001500002020-01-06 12:15PM EST150.000.020.000.000.00--012.50%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP200131P001100002020-01-10 9:40AM EST110.000.050.000.000.00-2050.00%
PEP200131P001200002019-12-27 3:16PM EST120.000.100.000.070.00-3079.69%
PEP200131P001220002020-01-21 12:54PM EST122.000.010.000.000.00-10050.00%
PEP200131P001240002020-01-23 2:02PM EST124.000.010.010.000.00-2053.13%
PEP200131P001250002020-01-10 1:18PM EST125.000.150.000.000.00-1025.00%
PEP200131P001260002020-01-13 3:59PM EST126.000.110.000.000.00-2025.00%
PEP200131P001270002020-01-23 10:06AM EST127.000.050.020.000.00-10025.00%
PEP200131P001280002020-01-22 10:20AM EST128.000.040.000.000.00--025.00%
PEP200131P001290002020-01-16 10:12AM EST129.000.180.030.000.00-2025.00%
PEP200131P001300002020-01-27 2:04PM EST130.000.010.000.000.00-1025.00%
PEP200131P001310002020-01-27 2:04PM EST131.000.020.010.000.00-2025.00%
PEP200131P001320002020-01-27 3:59PM EST132.000.060.020.000.00-33025.00%
PEP200131P001330002020-01-24 1:45PM EST133.000.060.020.000.00-6012.50%
PEP200131P001340002020-01-27 12:32PM EST134.000.070.050.000.00-5012.50%
PEP200131P001350002020-01-27 12:32PM EST135.000.080.000.000.00-5012.50%
PEP200131P001360002020-01-28 11:19AM EST136.000.050.000.000.00-7012.50%
PEP200131P001370002020-01-27 2:28PM EST137.000.100.000.000.00-16012.50%
PEP200131P001380002020-01-27 2:34PM EST138.000.140.000.000.00-206.25%
PEP200131P001390002020-01-28 3:51PM EST139.000.130.000.000.00-10306.25%
PEP200131P001400002020-01-28 3:51PM EST140.000.190.000.000.00-11103.13%
PEP200131P001410002020-01-28 2:08PM EST141.000.390.000.000.00-8001.56%
PEP200131P001420002020-01-28 3:50PM EST142.000.570.000.000.00-10400.00%
PEP200131P001430002020-01-28 3:51PM EST143.001.040.000.000.00-12300.00%
PEP200131P001440002020-01-28 10:33AM EST144.001.760.000.000.00-2500.00%
PEP200131P001450002020-01-28 3:52PM EST145.002.520.000.000.00-600.00%
PEP200131P001460002020-01-28 2:54PM EST146.003.400.000.000.00-2500.00%
PEP200131P001470002020-01-28 9:38AM EST147.004.250.000.000.00--00.00%
PEP200131P001480002020-01-24 9:49AM EST148.004.350.000.000.00---0.00%
PEP200131P001500002020-01-27 12:13AM EST150.006.550.000.000.00---0.00%