PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP180706C000900002018-06-07 10:07AM EDT90.0011.0012.4512.800.00-3390.00%
PEP180706C000965002018-06-12 12:27PM EDT96.507.627.5010.650.00-110.00%
PEP180706C000980002018-06-01 11:50PM EDT98.003.053.303.400.00-13130.00%
PEP180706C000985002018-06-04 10:22AM EDT98.502.994.304.800.00-21220.00%
PEP180706C000995002018-06-12 12:43PM EDT99.505.106.006.200.00-24350.00%
PEP180706C001000002018-06-22 2:42PM EDT100.008.608.408.80+1.75+25.55%105435.16%
PEP180706C001010002018-06-18 11:12AM EDT101.004.736.009.350.00-23858.62%
PEP180706C001020002018-06-22 3:49PM EDT102.006.695.008.30+2.19+48.67%410653.59%
PEP180706C001030002018-06-22 10:07AM EDT103.005.074.057.40+1.50+42.02%47250.61%
PEP180706C001040002018-06-22 2:45PM EDT104.004.794.504.85+2.33+94.72%1510223.19%
PEP180706C001050002018-06-22 1:23PM EDT105.003.633.703.85+1.11+44.05%232719.73%
PEP180706C001060002018-06-22 3:29PM EDT106.003.052.862.95+1.03+50.99%411517.58%
PEP180706C001070002018-06-22 11:27AM EDT107.001.992.092.17+0.65+48.51%85416.38%
PEP180706C001080002018-06-22 3:41PM EDT108.001.571.431.51+0.67+74.44%4156515.58%
PEP180706C001090002018-06-22 10:14PM EDT109.001.000.910.990.00-20415.09%
PEP180706C001100002018-06-22 3:23PM EDT110.000.620.530.64+0.29+87.88%543515.19%
PEP180706C001110002018-06-22 10:14PM EDT111.000.330.290.360.00-8641014.75%
PEP180706C001120002018-06-22 10:14PM EDT112.000.120.130.210.00-414114.94%
PEP180706C001130002018-06-22 3:59PM EDT113.000.110.060.13+0.02+22.22%15050715.53%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP180706P000850002018-06-08 4:22PM EDT85.000.030.000.090.00-2255.47%
PEP180706P000900002018-06-01 11:50PM EDT90.000.070.060.150.00-3052.93%
PEP180706P000930002018-06-05 3:12PM EDT93.000.140.020.150.00-21045.12%
PEP180706P000935002018-06-04 11:49AM EDT93.500.180.000.150.00-2343.75%
PEP180706P000940002018-06-12 11:06AM EDT94.000.050.000.120.00-103040.72%
PEP180706P000945002018-06-21 3:53PM EDT94.500.040.000.100.00-404038.18%
PEP180706P000950002018-06-13 9:56AM EDT95.000.050.010.11-0.18-78.26%1937.60%
PEP180706P000955002018-06-01 11:50PM EDT95.500.440.370.420.00-1048.78%
PEP180706P000960002018-06-11 2:54PM EDT96.000.100.020.130.00-32436.23%
PEP180706P000965002018-06-01 11:50PM EDT96.500.560.500.570.00-3049.76%
PEP180706P000970002018-06-22 9:30AM EDT97.000.080.000.13+0.03+60.00%202533.69%
PEP180706P000975002018-06-19 1:38PM EDT97.500.060.000.140.00-12832.91%
PEP180706P000980002018-06-22 3:46PM EDT98.000.040.000.14-0.07-63.64%82731.64%
PEP180706P000985002018-06-14 11:51AM EDT98.500.150.020.120.00-2429.40%
PEP180706P000990002018-06-15 9:53AM EDT99.000.090.030.11-0.10-52.63%1527.64%
PEP180706P000995002018-06-14 11:51AM EDT99.500.190.040.090.00-2425.39%
PEP180706P001000002018-06-22 12:56PM EDT100.000.050.010.13-0.14-73.68%102226.03%
PEP180706P001010002018-06-22 3:11PM EDT101.000.050.050.13-0.17-77.27%95823.44%
PEP180706P001020002018-06-22 3:32PM EDT102.000.060.070.12-0.14-70.00%208320.46%
PEP180706P001030002018-06-22 9:30AM EDT103.000.250.100.140.00-208018.51%
PEP180706P001040002018-06-20 3:59PM EDT104.000.620.130.260.00-108518.85%
PEP180706P001050002018-06-22 11:17AM EDT105.000.310.250.29-0.67-68.37%212016.31%
PEP180706P001060002018-06-22 3:45PM EDT106.000.360.380.43-0.37-50.68%118715.31%
PEP180706P001070002018-06-22 3:22PM EDT107.000.570.620.65-1.32-69.84%610114.43%
PEP180706P001080002018-06-22 10:14PM EDT108.000.920.950.990.00-14313.79%
PEP180706P001100002018-06-21 2:38PM EDT110.003.081.902.280.00-25215.31%