PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP181026C000980002018-10-16 2:43PM EDT98.0010.257.057.350.00+15.12%10130.00%
PEP181026C001000002018-10-16 2:43PM EDT100.008.505.155.550.00+18.82%300.00%
PEP181026C001010002018-10-16 2:43PM EDT101.004.704.704.950.00+66.20%10800.00%
PEP181026C001020002018-10-19 11:46PM EDT102.007.708.308.500.00-10069.53%
PEP181026C001030002018-10-16 2:43PM EDT103.003.053.103.350.00-45.54%5100.00%
PEP181026C001040002018-10-16 10:16AM EDT104.003.754.557.950.00-1353.13%
PEP181026C001050002018-10-18 2:19PM EDT105.003.303.407.550.00-77052.83%
PEP181026C001060002018-10-19 2:50PM EDT106.004.664.454.60+1.96+72.59%10314849.17%
PEP181026C001070002018-10-22 9:33AM EDT107.003.903.303.50+0.16+4.28%4814839.89%
PEP181026C001080002018-10-19 3:55PM EDT108.002.732.692.77+1.56+133.33%1817838.09%
PEP181026C001090002018-10-22 10:02AM EDT109.001.821.711.79-0.16-8.08%1451230.03%
PEP181026C001100002018-10-22 9:38AM EDT110.001.391.101.15+0.10+7.75%1830827.12%
PEP181026C001110002018-10-22 9:54AM EDT111.000.760.640.68-0.05-6.17%24721125.20%
PEP181026C001120002018-10-22 10:01AM EDT112.000.350.330.36-0.08-18.60%543923.73%
PEP181026C001130002018-10-22 9:48AM EDT113.000.240.150.19+0.01+4.35%415923.44%
PEP181026C001140002018-10-18 10:40AM EDT114.000.070.090.130.00-19025.20%
PEP181026C001150002018-10-19 3:51PM EDT115.000.080.040.10+0.03+60.00%3812827.54%
PEP181026C001160002018-10-19 2:47PM EDT116.000.020.000.08-0.04-66.67%116429.79%
PEP181026C001170002018-10-16 2:43PM EDT117.000.050.000.110.00-127835.55%
PEP181026C001180002018-10-16 2:43PM EDT118.000.020.000.130.00+60.00%39080240.43%
PEP181026C001190002018-10-16 2:43PM EDT119.000.100.000.040.00-14735.55%
PEP181026C001200002018-10-15 9:42AM EDT120.000.040.000.070.00-24042.19%
PEP181026C001210002018-10-16 2:43PM EDT121.000.080.000.030.00-11339.84%
PEP181026C001220002018-10-16 2:43PM EDT122.000.080.000.030.00-1942.58%
PEP181026C001250002018-10-16 2:43PM EDT125.000.180.110.030.00-1157.03%
PEP181026C001260002018-10-16 2:43PM EDT126.000.110.000.030.00-101053.13%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP181026P000950002018-10-16 2:43PM EDT95.000.120.090.160.00-20.00%84568.36%
PEP181026P000970002018-10-18 1:21PM EDT97.000.030.000.110.00-21651.95%
PEP181026P000975002018-10-16 2:43PM EDT97.500.060.200.230.00+100.00%2664.84%
PEP181026P000980002018-10-16 2:43PM EDT98.000.110.210.250.00+100.00%5563.48%
PEP181026P000995002018-10-15 11:00AM EDT99.500.210.000.120.00-1849.22%
PEP181026P001000002018-10-16 2:12PM EDT100.000.110.000.130.00-208147.85%
PEP181026P001010002018-10-16 10:10AM EDT101.000.170.000.120.00-1542.87%
PEP181026P001020002018-10-16 2:43PM EDT102.000.860.590.690.00+45.76%3261.08%
PEP181026P001030002018-10-18 12:12PM EDT103.000.180.040.110.00-157833.79%
PEP181026P001040002018-10-19 2:45PM EDT104.000.090.060.13-0.18-66.67%75830.66%
PEP181026P001050002018-10-19 3:44PM EDT105.000.130.090.13-0.35-72.92%1111226.17%
PEP181026P001060002018-10-22 9:40AM EDT106.000.110.160.18-0.08-42.11%220323.73%
PEP181026P001070002018-10-22 10:08AM EDT107.000.240.210.26-0.63-72.41%1131021.29%
PEP181026P001080002018-10-22 9:52AM EDT108.000.330.370.39-0.06-15.38%81,35518.85%
PEP181026P001090002018-10-22 10:10AM EDT109.000.610.570.63-1.01-62.35%38416.70%
PEP181026P001100002018-10-22 9:30AM EDT110.000.570.951.01-0.36-38.71%114814.19%
PEP181026P001110002018-10-22 9:36AM EDT111.001.421.441.51+0.06+4.41%32553.13%
PEP181026P001120002018-10-22 9:51AM EDT112.001.962.152.24-0.18-8.41%1760.00%
PEP181026P001130002018-10-22 9:42AM EDT113.002.392.953.10-0.44-15.55%26520.00%
PEP181026P001140002018-10-19 10:22AM EDT114.003.582.725.75-5.34-59.87%211356.84%
PEP181026P001150002018-10-18 3:33PM EDT115.007.213.406.600.00-17959.08%
PEP181026P001160002018-10-16 2:43PM EDT116.003.259.6012.500.00-48139.62%
PEP181026P001170002018-10-17 3:59PM EDT117.008.805.008.700.00-6072.46%
PEP181026P001180002018-10-16 2:43PM EDT118.007.0511.4514.450.00+95.83%210150.59%