PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP190823C001100002019-08-07 12:42PM EDT110.0017.4521.3023.200.00--897.07%
PEP190823C001200002019-08-16 2:42PM EDT120.0011.6511.2513.05+2.55+28.02%1455.27%
PEP190823C001210002019-08-14 12:56PM EDT121.008.6510.1011.800.00--2570.02%
PEP190823C001230002019-08-12 11:16AM EDT123.005.888.2010.100.00-11367.58%
PEP190823C001240002019-08-02 10:34AM EDT124.005.256.659.100.00-55162.79%
PEP190823C001250002019-08-09 10:00AM EDT125.004.706.707.200.00-144337.84%
PEP190823C001260002019-08-14 9:38AM EDT126.004.355.856.200.00-105833.84%
PEP190823C001270002019-08-16 1:29PM EDT127.005.154.905.20+1.05+25.61%1012229.74%
PEP190823C001280002019-08-16 12:32PM EDT128.003.804.004.25+0.75+24.59%68726.66%
PEP190823C001290002019-08-16 12:04PM EDT129.003.303.203.30+0.48+17.02%912123.15%
PEP190823C001300002019-08-16 3:59PM EDT130.002.492.412.48+0.18+7.79%2119521.39%
PEP190823C001310002019-08-16 3:58PM EDT131.001.871.691.78+0.36+23.84%5842120.34%
PEP190823C001320002019-08-16 3:54PM EDT132.001.281.131.19+0.23+21.90%26918219.36%
PEP190823C001330002019-08-16 3:50PM EDT133.000.700.680.74-0.09-11.39%14819318.68%
PEP190823C001340002019-08-16 3:59PM EDT134.000.390.390.43+0.07+21.87%21817218.26%
PEP190823C001350002019-08-16 3:53PM EDT135.000.230.200.26-0.03-11.54%2522618.70%
PEP190823C001360002019-08-16 3:46PM EDT136.000.110.100.13-0.07-38.89%1124018.36%
PEP190823C001370002019-08-16 2:39PM EDT137.000.050.050.09-0.07-58.33%262219.73%
PEP190823C001380002019-08-15 2:35PM EDT138.000.060.000.100.00-1110923.05%
PEP190823C001390002019-07-31 11:10AM EDT139.000.070.000.080.00-101824.71%
PEP190823C001400002019-08-15 10:36AM EDT140.000.010.000.070.00-159326.56%
PEP190823C001410002019-08-08 11:46AM EDT141.000.020.000.060.00-1012828.32%
PEP190823C001420002019-07-24 2:33PM EDT142.000.030.000.060.00-1230.76%
PEP190823C001430002019-07-10 10:32AM EDT143.000.140.000.090.00--135.55%
PEP190823C001440002019-07-23 2:41PM EDT144.000.040.000.050.00-11334.38%
PEP190823C001450002019-07-19 12:37PM EDT145.000.020.000.050.00-1236.72%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP190823P001100002019-08-05 3:05PM EDT110.000.210.000.080.00--862.50%
PEP190823P001170002019-08-15 12:13PM EDT117.000.100.030.170.00-123250.00%
PEP190823P001180002019-07-31 3:19PM EDT118.000.220.070.180.00--152.64%
PEP190823P001190002019-08-16 10:21AM EDT119.000.080.040.15-0.09-52.94%720447.56%
PEP190823P001200002019-08-16 10:56AM EDT120.000.100.050.16-0.48-82.76%204744.92%
PEP190823P001210002019-08-14 9:38AM EDT121.000.190.050.240.00-103245.70%
PEP190823P001220002019-08-09 9:59AM EDT122.000.350.060.160.00-109738.48%
PEP190823P001230002019-08-15 12:13PM EDT123.000.230.080.140.00-713934.18%
PEP190823P001240002019-08-16 10:10AM EDT124.000.150.090.13-0.10-40.00%131330.47%
PEP190823P001250002019-08-16 3:37PM EDT125.000.150.110.15-0.20-57.14%3314528.22%
PEP190823P001260002019-08-16 12:44PM EDT126.000.200.150.18-0.19-48.72%1321326.03%
PEP190823P001270002019-08-16 12:17PM EDT127.000.200.180.25-0.30-60.00%1437924.76%
PEP190823P001280002019-08-16 3:35PM EDT128.000.340.280.33-0.31-47.69%2718223.00%
PEP190823P001290002019-08-16 1:34PM EDT129.000.480.420.47-0.38-44.19%412621.78%
PEP190823P001300002019-08-16 3:57PM EDT130.000.580.620.67-0.83-58.87%2337120.53%
PEP190823P001310002019-08-16 3:43PM EDT131.000.920.910.97-0.63-40.65%10133619.58%
PEP190823P001320002019-08-16 3:55PM EDT132.001.211.331.39-1.13-48.29%3412818.78%
PEP190823P001330002019-08-16 10:31AM EDT133.001.721.891.95-0.96-35.82%222018.19%
PEP190823P001340002019-07-31 2:24PM EDT134.005.362.592.650.00-37317.87%
PEP190823P001350002019-08-15 3:54PM EDT135.004.263.303.650.00-14522.12%
PEP190823P001360002019-07-29 10:19AM EDT136.004.504.204.550.00--523.63%
PEP190823P001370002019-07-11 3:01PM EDT137.003.956.4510.400.00--078.69%
PEP190823P001390002019-07-11 3:01PM EDT139.005.429.4011.600.00--189.92%
PEP190823P001400002019-07-24 12:08PM EDT140.0010.507.059.350.00--056.59%