PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP190118C000550002018-12-04 3:29PM EST55.0063.080.000.000.00-1600.00%
PEP190118C000600002018-12-04 2:43PM EST60.0058.900.000.000.00-200.00%
PEP190118C000650002018-09-21 10:47PM EST65.0049.340.000.000.00-100.00%
PEP190118C000700002018-12-04 3:24PM EST70.0048.060.000.000.00-3200.00%
PEP190118C000750002018-12-04 2:48PM EST75.0044.060.000.000.00-1400.00%
PEP190118C000800002019-01-17 1:25PM EST80.0028.700.000.000.00-500.00%
PEP190118C000850002019-01-07 3:12PM EST85.0024.600.000.000.00-400.00%
PEP190118C000875002018-11-01 12:27PM EST87.5012.780.000.000.00-1300.00%
PEP190118C000900002019-01-17 2:22PM EST90.0018.650.000.000.00-400.00%
PEP190118C000925002018-12-04 2:39PM EST92.5026.400.000.000.00-33000.00%
PEP190118C000950002019-01-17 11:24AM EST95.0014.150.000.000.00-100.00%
PEP190118C000975002018-12-13 2:04PM EST97.5020.500.000.000.00-100.00%
PEP190118C000990002018-12-28 3:06PM EST99.0012.100.000.000.00-300.00%
PEP190118C001000002019-01-17 2:38PM EST100.008.750.000.000.00-1000.00%
PEP190118C001010002019-01-11 12:10PM EST101.006.880.000.000.00-300.00%
PEP190118C001020002019-01-17 9:35AM EST102.006.550.000.000.00-100.00%
PEP190118C001030002019-01-10 9:35AM EST103.005.300.000.000.00-700.00%
PEP190118C001040002019-01-08 9:44AM EST104.006.250.000.000.00-1300.00%
PEP190118C001050002019-01-17 3:20PM EST105.004.020.000.000.00-3300.00%
PEP190118C001060002019-01-16 9:46AM EST106.002.500.000.000.00-900.00%
PEP190118C001070002019-01-17 2:33PM EST107.001.750.000.000.00-1000.00%
PEP190118C001080002019-01-17 3:36PM EST108.001.280.000.000.00-16800.00%
PEP190118C001090002019-01-17 2:48PM EST109.000.700.000.000.00-6800.00%
PEP190118C001100002019-01-17 3:59PM EST110.000.100.000.000.00-82003.13%
PEP190118C001110002019-01-16 12:34PM EST111.000.020.000.000.00-4806.25%
PEP190118C001120002019-01-17 12:10PM EST112.000.020.000.000.00-2012.50%
PEP190118C001130002019-01-14 1:18PM EST113.000.010.000.000.00-1012.50%
PEP190118C001140002019-01-11 12:45PM EST114.000.020.000.000.00-4025.00%
PEP190118C001150002019-01-17 3:50PM EST115.000.020.000.000.00-23025.00%
PEP190118C001160002019-01-15 1:23PM EST116.000.010.000.000.00-1025.00%
PEP190118C001170002019-01-10 3:11PM EST117.000.020.000.000.00-13025.00%
PEP190118C001180002019-01-08 11:55AM EST118.000.020.000.000.00-1025.00%
PEP190118C001190002019-01-08 9:39AM EST119.000.020.000.000.00-2050.00%
PEP190118C001200002019-01-17 2:11PM EST120.000.020.000.000.00-6050.00%
PEP190118C001210002018-12-27 3:02PM EST121.000.070.000.000.00-1,364050.00%
PEP190118C001220002018-12-27 11:14AM EST122.000.090.000.000.00-1050.00%
PEP190118C001250002019-01-17 2:14PM EST125.000.010.000.000.00-4050.00%
PEP190118C001260002018-12-24 12:29PM EST126.000.040.000.000.00-7050.00%
PEP190118C001300002019-01-16 12:51PM EST130.000.030.000.000.00-27050.00%
PEP190118C001350002019-01-17 11:14AM EST135.000.010.000.000.00-2050.00%
PEP190118C001400002018-11-26 10:55AM EST140.000.030.000.000.00-10050.00%
PEP190118C001450002018-11-19 11:08AM EST145.000.030.000.000.00-3050.00%
PEP190118C001500002018-11-30 3:55PM EST150.000.010.000.000.00-3050.00%
PEP190118C001550002018-10-18 10:50AM EST155.000.020.000.000.00-10050.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP190118P000550002018-12-28 10:51AM EST55.000.020.000.000.00-4050.00%
PEP190118P000600002018-12-20 9:30AM EST60.000.010.000.000.00-143050.00%
PEP190118P000650002018-12-03 10:15AM EST65.000.030.000.000.00-1050.00%
PEP190118P000700002018-12-26 10:18AM EST70.000.050.000.000.00-15050.00%
PEP190118P000750002019-01-02 1:32PM EST75.000.010.000.000.00-2050.00%
PEP190118P000800002019-01-17 1:30PM EST80.000.010.000.000.00-45050.00%
PEP190118P000850002019-01-11 11:53AM EST85.000.020.000.000.00-50050.00%
PEP190118P000875002019-01-07 3:55PM EST87.500.030.000.000.00-4050.00%
PEP190118P000900002019-01-11 1:39PM EST90.000.010.000.000.00-51050.00%
PEP190118P000925002019-01-15 9:30AM EST92.500.010.000.000.00-1050.00%
PEP190118P000950002019-01-16 3:07PM EST95.000.020.000.000.00-5050.00%
PEP190118P000975002019-01-14 12:58PM EST97.500.060.000.000.00-1050.00%
PEP190118P000990002019-01-09 3:55PM EST99.000.110.000.000.00-2050.00%
PEP190118P001000002019-01-17 12:17PM EST100.000.020.000.000.00-3050.00%
PEP190118P001010002019-01-11 1:28PM EST101.000.100.000.000.00-5025.00%
PEP190118P001020002019-01-14 1:01PM EST102.000.080.000.000.00-2025.00%
PEP190118P001030002019-01-10 2:21PM EST103.000.230.000.000.00-23025.00%
PEP190118P001040002019-01-17 10:06AM EST104.000.010.000.000.00-1025.00%
PEP190118P001050002019-01-17 2:21PM EST105.000.020.000.000.00-27025.00%
PEP190118P001060002019-01-17 2:40PM EST106.000.020.000.000.00-17012.50%
PEP190118P001070002019-01-17 2:52PM EST107.000.020.000.000.00-8012.50%
PEP190118P001080002019-01-17 2:39PM EST108.000.100.000.000.00-13106.25%
PEP190118P001090002019-01-17 3:25PM EST109.000.360.000.000.00-14901.56%
PEP190118P001100002019-01-17 3:46PM EST110.001.060.000.000.00-28400.00%
PEP190118P001110002019-01-17 9:40AM EST111.002.780.000.000.00-1700.00%
PEP190118P001120002019-01-10 9:35AM EST112.004.200.000.000.00-100.00%
PEP190118P001130002019-01-08 10:47AM EST113.003.750.000.000.00-4200.00%
PEP190118P001140002019-01-11 12:23PM EST114.006.000.000.000.00-100.00%
PEP190118P001150002019-01-17 3:02PM EST115.005.970.000.000.00-2200.00%
PEP190118P001160002019-01-16 12:48PM EST116.008.220.000.000.00-300.00%
PEP190118P001170002019-01-11 3:50PM EST117.008.650.000.000.00-200.00%
PEP190118P001180002018-12-27 10:16AM EST118.0011.600.000.000.00-1000.00%
PEP190118P001200002019-01-04 3:55PM EST120.009.800.000.000.00-800.00%
PEP190118P001210002019-01-03 9:43AM EST121.0011.150.000.000.00-300.00%
PEP190118P001250002018-12-26 2:15PM EST125.0018.450.000.000.00-20000.00%
PEP190118P001300002019-01-17 10:07AM EST130.0021.050.000.000.00-21800.00%
PEP190118P001350002019-01-07 3:13PM EST135.0025.450.000.000.00-400.00%
PEP190118P001400002018-12-26 2:15PM EST140.0034.650.000.000.00-10000.00%
PEP190118P001450002018-12-31 2:48PM EST145.0034.800.000.000.00-600.00%
PEP190118P001500002018-09-21 10:48PM EST150.0035.000.000.000.00-200.00%
PEP190118P001550002018-12-26 2:15PM EST155.0048.350.000.000.00-30000.00%