PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP180427C000990002018-04-20 11:50PM EDT99.004.003.904.000.00-10031.10%
PEP180427C001000002018-04-20 3:56PM EDT100.003.103.153.20-3.74-54.68%1061029.98%
PEP180427C001010002018-04-20 11:50PM EDT101.002.412.452.500.00-2029.44%
PEP180427C001020002018-04-20 11:50PM EDT102.001.851.841.890.00-15029.00%
PEP180427C001030002018-04-20 3:00PM EDT103.001.451.331.37-1.55-51.67%5092228.47%
PEP180427C001040002018-04-20 11:50PM EDT104.000.940.920.960.00-4603528.17%
PEP180427C001050002018-04-20 3:47PM EDT105.000.600.600.63-1.22-67.03%33823127.59%
PEP180427C001060002018-04-20 3:57PM EDT106.000.380.380.41-0.99-72.26%5011327.54%
PEP180427C001070002018-04-20 3:56PM EDT107.000.230.230.27-0.67-74.44%879027.93%
PEP180427C001080002018-04-20 2:36PM EDT108.000.160.140.18-0.50-75.76%13922628.61%
PEP180427C001090002018-04-20 1:09PM EDT109.000.100.070.13-0.28-73.68%3888529.79%
PEP180427C001100002018-04-20 3:36PM EDT110.000.080.030.11-0.21-72.41%2038432.03%
PEP180427C001110002018-04-20 2:14PM EDT111.000.030.010.13-0.14-82.35%2015036.43%
PEP180427C001120002018-04-20 2:41PM EDT112.000.040.020.12-0.15-78.95%11629838.97%
PEP180427C001130002018-04-20 2:41PM EDT113.000.010.000.13-0.09-90.00%3114042.68%
PEP180427C001140002018-04-20 9:38AM EDT114.000.060.020.13+0.02+50.00%6512945.70%
PEP180427C001150002018-04-18 1:09PM EDT115.000.040.000.100.00-210446.29%
PEP180427C001160002018-04-20 10:57AM EDT116.000.020.000.09-0.05-71.43%26548.24%
PEP180427C001170002018-04-16 9:38AM EDT117.000.130.000.080.00-11250.00%
PEP180427C001180002018-04-13 3:39PM EDT118.000.070.040.12-0.26-78.79%629452.54%
PEP180427C001190002018-04-20 9:39AM EDT119.000.030.000.07-0.17-85.00%26353.91%
PEP180427C001200002018-04-05 11:15AM EDT120.000.140.080.140.00-92760.74%
PEP180427C001210002018-03-15 5:02PM EDT121.000.320.060.120.00-121261.33%
PEP180427C001220002018-04-04 4:39PM EDT122.000.080.040.090.00-10060.55%
PEP180427C001230002018-03-15 5:02PM EDT123.000.250.000.090.00-2259.77%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP180427P000900002018-04-13 11:50PM EDT90.000.040.000.120.00-20054.00%
PEP180427P000950002018-04-20 3:56PM EDT95.000.070.080.12-0.07-50.00%14734.96%
PEP180427P000960002018-04-20 11:51PM EDT96.000.020.090.160.00-2233.20%
PEP180427P000970002018-04-20 11:51PM EDT97.000.210.190.220.00-2031.64%
PEP180427P000975002018-04-20 2:24PM EDT97.500.240.230.25-0.05-17.24%31630.62%
PEP180427P000980002018-04-20 3:53PM EDT98.000.310.270.31+0.17+121.43%45730.32%
PEP180427P000985002018-04-20 11:51PM EDT98.500.350.360.370.00-42029.74%
PEP180427P000990002018-04-20 12:38PM EDT99.000.400.420.45-0.09-18.37%501529.35%
PEP180427P000995002018-04-20 3:05PM EDT99.500.480.500.55+0.25+108.70%176229.10%
PEP180427P001000002018-04-20 3:57PM EDT100.000.650.620.66+0.41+170.83%3,04612028.69%
PEP180427P001010002018-04-20 3:39PM EDT101.000.950.930.98+0.56+143.59%4911228.71%
PEP180427P001020002018-04-20 3:39PM EDT102.001.351.301.33+0.81+150.00%3,9433,03827.59%
PEP180427P001030002018-04-20 3:53PM EDT103.001.861.781.82+1.14+158.33%603527.25%
PEP180427P001040002018-04-20 3:53PM EDT104.002.472.382.42+1.47+147.00%3,0471,20127.05%
PEP180427P001050002018-04-20 3:20PM EDT105.003.153.053.15+1.84+140.46%231,56727.59%
PEP180427P001060002018-04-20 12:35PM EDT106.003.503.803.90+1.51+75.88%3,0353,07826.76%
PEP180427P001070002018-04-20 2:35PM EDT107.004.604.654.80+2.02+78.29%21225428.27%
PEP180427P001080002018-04-20 2:06PM EDT108.005.605.555.70+3.10+124.00%6830328.61%
PEP180427P001090002018-04-20 3:53PM EDT109.006.686.556.65+2.88+75.79%6946829.88%
PEP180427P001100002018-04-20 12:24PM EDT110.007.107.507.65+5.02+241.35%111133.20%
PEP180427P001110002018-04-20 9:43AM EDT111.006.297.609.45+3.61+134.70%29963.57%
PEP180427P001120002018-04-20 12:23PM EDT112.009.109.509.60+4.75+109.20%6339236.04%
PEP180427P001130002018-04-18 2:15PM EDT113.006.159.5511.000.00-2220058.40%
PEP180427P001140002018-04-11 10:03AM EDT114.005.104.805.100.00-212090.00%
PEP180427P001150002018-03-21 12:02PM EDT115.006.428.759.150.00-41470.00%
PEP180427P001170002018-04-19 11:49AM EDT117.0010.8013.6015.300.00-27683.11%
PEP180427P001180002018-03-23 11:47PM EDT118.008.1010.3013.500.00-10100.00%