Advertisement
Advertisement
U.S. markets close in 3 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.10+0.60 (+0.34%)
As of 12:02PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220812C001550002022-07-07 9:39AM EDT155.0017.1519.3520.100.00--125.00%
PEP220812C001600002022-08-05 12:02PM EDT160.0012.7815.3015.700.00-21671.29%
PEP220812C001650002022-08-09 11:45AM EDT165.009.9610.3010.550.00-24653.86%
PEP220812C001675002022-08-05 3:46PM EDT167.506.937.758.100.00-25145.26%
PEP220812C001725002022-08-10 10:36AM EDT172.503.353.003.25+0.71+26.89%5143925.93%
PEP220812C001750002022-08-10 11:46AM EDT175.001.141.131.25+0.09+8.57%771,21018.95%
PEP220812C001775002022-08-10 11:46AM EDT177.500.320.280.34+0.02+6.67%7350318.31%
PEP220812C001800002022-08-10 11:45AM EDT180.000.100.080.110.00-351,10821.00%
PEP220812C001825002022-08-10 11:42AM EDT182.500.050.040.13+0.01+25.00%2828129.69%
PEP220812C001850002022-08-10 10:57AM EDT185.000.030.020.05-0.02-40.00%231231.25%
PEP220812C001875002022-08-09 11:45AM EDT187.500.030.000.740.00-135455.66%
PEP220812C001900002022-08-09 1:48PM EDT190.000.010.000.050.00-1021943.36%
PEP220812C001925002022-08-08 12:37PM EDT192.500.030.000.750.00-204071.29%
PEP220812C001950002022-08-08 11:23AM EDT195.000.020.000.350.00-579767.19%
PEP220812C001975002022-08-08 3:31PM EDT197.500.010.000.750.00-153385.55%
PEP220812C002000002022-08-01 2:42PM EDT200.000.070.000.750.00-243492.38%
PEP220812C002050002022-08-03 10:54AM EDT205.000.020.000.750.00-1022105.47%
PEP220812C002100002022-08-09 10:03AM EDT210.000.010.000.200.00-212394.53%
PEP220812C002150002022-08-05 9:45AM EDT215.000.010.000.750.00-10127129.88%
PEP220812C002200002022-08-04 1:01PM EDT220.000.020.000.750.00-350383141.31%
PEP220812C002250002022-08-04 12:59PM EDT225.000.020.000.080.00-740790110.94%
PEP220812C002300002022-08-04 12:40PM EDT230.000.020.000.300.00-2030140.82%
PEP220812C002400002022-07-25 10:29AM EDT240.000.020.000.010.00-246307112.50%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP220812P000950002022-07-15 11:04AM EDT95.000.010.000.010.00-5002,500212.50%
PEP220812P001100002022-07-25 11:04AM EDT110.000.040.000.010.00--50162.50%
PEP220812P001150002022-08-08 11:18AM EDT115.000.010.000.010.00-51261150.00%
PEP220812P001250002022-07-29 11:43AM EDT125.000.010.000.050.00-10170141.41%
PEP220812P001300002022-07-27 2:54PM EDT130.000.040.000.110.00--40138.28%
PEP220812P001350002022-07-26 1:50PM EDT135.000.060.000.150.00--1127.34%
PEP220812P001450002022-08-04 12:17PM EDT145.000.020.000.700.00-169124.32%
PEP220812P001480002022-08-05 3:20PM EDT148.000.020.000.750.00-4193114.84%
PEP220812P001490002022-08-08 9:32AM EDT149.000.010.000.100.00-111779.30%
PEP220812P001500002022-08-09 11:21AM EDT150.000.020.000.750.00-8120107.32%
PEP220812P001525002022-08-08 1:16PM EDT152.500.010.000.750.00-10015098.05%
PEP220812P001550002022-08-09 12:54PM EDT155.000.010.000.030.00-4915753.13%
PEP220812P001575002022-08-08 1:44PM EDT157.500.020.000.260.00-222764.06%
PEP220812P001600002022-08-10 9:30AM EDT160.000.040.000.08+0.03+300.00%420951.56%
PEP220812P001625002022-08-09 1:35PM EDT162.500.030.000.100.00-4617545.70%
PEP220812P001650002022-08-10 11:08AM EDT165.000.040.010.05-0.04-50.00%235733.59%
PEP220812P001675002022-08-10 10:53AM EDT167.500.040.030.08-0.09-69.23%219928.71%
PEP220812P001700002022-08-10 11:18AM EDT170.000.090.070.13-0.17-65.38%10476923.15%
PEP220812P001725002022-08-10 11:25AM EDT172.500.240.210.26-0.40-62.50%13534617.63%
PEP220812P001750002022-08-10 11:47AM EDT175.000.850.820.93-0.71-45.51%9435815.48%
PEP220812P001775002022-08-09 3:59PM EDT177.503.402.302.520.00-613612.79%
PEP220812P001800002022-08-05 10:02AM EDT180.004.304.504.80-2.80-39.44%1920.00%
PEP220812P001825002022-08-02 9:43AM EDT182.506.807.107.350.00--10.00%
PEP220812P001850002022-08-08 12:09PM EDT185.0010.909.459.800.00-6120.00%
Advertisement
Advertisement