U.S. Markets open in 6 hrs 52 mins

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.14-1.93 (-1.47%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP210319C000850002020-10-01 8:49AM EST85.0054.1648.5049.350.00-11221.53%
PEP210319C001050002020-10-30 1:57PM EST105.0028.500.000.000.00-100.00%
PEP210319C001100002020-11-10 10:46AM EST110.0030.880.000.000.00-100.00%
PEP210319C001150002020-10-14 10:39AM EST115.0028.740.000.000.00-100.00%
PEP210319C001200002020-11-10 2:11PM EST120.0022.560.000.000.00-100.00%
PEP210319C001250002020-10-30 9:39AM EST125.0012.600.000.000.00-17200.00%
PEP210319C001300002020-11-05 12:04PM EST130.0015.300.000.000.00-2000.78%
PEP210319C001350002020-11-10 1:48PM EST135.0010.320.000.000.00-206.25%
PEP210319C001400002020-11-10 1:44PM EST140.007.300.000.000.00-21012.50%
PEP210319C001450002020-11-10 3:19PM EST145.005.200.000.000.00-21012.50%
PEP210319C001500002020-11-10 12:10PM EST150.003.240.000.000.00-17012.50%
PEP210319C001550002020-11-10 3:25PM EST155.001.900.000.000.00-6025.00%
PEP210319C001600002020-11-10 1:48PM EST160.000.940.000.000.00-11025.00%
PEP210319C001650002020-11-10 2:54PM EST165.000.560.000.000.00-1025.00%
PEP210319C001700002020-10-29 8:46AM EST170.000.420.000.000.00-10025.00%
PEP210319C001800002020-10-19 1:17PM EST180.000.170.000.000.00-1025.00%
PEP210319C001850002020-10-01 11:32AM EST185.000.180.000.230.00-1177.34%
PEP210319C001900002020-10-01 9:29AM EST190.000.130.000.200.00-1280.66%
PEP210319C001950002020-10-07 10:37AM EST195.000.050.000.160.00--082.81%
PEP210319C002000002020-10-08 10:17AM EST200.000.050.000.040.00-112175.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP210319P000700002020-11-02 11:30AM EST70.000.330.000.000.00-3050.00%
PEP210319P000750002020-10-26 12:23PM EST75.000.230.000.000.00--050.00%
PEP210319P000850002020-10-26 10:13AM EST85.000.390.000.000.00--050.00%
PEP210319P000900002020-09-24 1:56PM EST90.001.020.340.550.00-67102.73%
PEP210319P000950002020-10-30 12:27PM EST95.001.110.000.000.00-10025.00%
PEP210319P001000002020-10-30 1:43PM EST100.001.630.000.000.00-3025.00%
PEP210319P001050002020-11-10 2:55PM EST105.000.830.000.000.00-5025.00%
PEP210319P001100002020-11-10 12:10PM EST110.001.100.000.000.00-10012.50%
PEP210319P001150002020-11-06 3:21PM EST115.001.990.000.000.00-1012.50%
PEP210319P001200002020-11-09 3:13PM EST120.002.080.000.000.00-606.25%
PEP210319P001250002020-11-09 3:13PM EST125.002.650.000.000.00-1103.13%
PEP210319P001300002020-11-10 12:23PM EST130.003.850.000.000.00-1100.00%
PEP210319P001350002020-11-10 11:02AM EST135.005.700.000.000.00-700.00%
PEP210319P001400002020-11-10 3:55PM EST140.007.450.000.000.00-600.00%
PEP210319P001450002020-10-16 2:06PM EST145.0010.550.000.000.00-200.00%
PEP210319P001500002020-11-02 1:22PM EST150.0019.550.000.000.00--00.00%
PEP210319P001550002020-10-05 12:36PM EST155.0021.6820.0021.100.00--10.00%
PEP210319P001650002020-11-10 2:05PM EST165.0025.400.000.000.00-5500.00%