PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP180824C000950002018-07-13 11:57PM EDT95.0018.0616.3019.600.00-200.00%
PEP180824C001020002018-07-18 11:03AM EDT102.0012.5412.7016.850.00-2833104.98%
PEP180824C001030002018-07-13 11:57PM EDT103.006.178.4511.850.00-550.00%
PEP180824C001050002018-07-27 12:36PM EDT105.0010.107.4011.70+4.17+70.32%1587.26%
PEP180824C001080002018-08-17 12:44PM EDT108.006.757.007.15+0.20+3.05%205632.52%
PEP180824C001090002018-08-14 9:30AM EDT109.003.855.606.450.00-106238.28%
PEP180824C001100002018-08-17 3:23PM EDT110.005.085.005.15+0.68+15.45%820925.10%
PEP180824C001110002018-08-17 10:27AM EDT111.003.754.054.20+0.77+25.84%49122.80%
PEP180824C001120002018-08-17 11:10AM EDT112.002.923.103.25+0.14+5.04%725719.92%
PEP180824C001130002018-08-17 1:56PM EDT113.002.042.282.33+0.20+10.87%2021317.14%
PEP180824C001140002018-08-17 3:57PM EDT114.001.541.501.55+0.48+45.28%4711415.77%
PEP180824C001150002018-08-17 3:57PM EDT115.000.920.870.91+0.36+64.29%15226814.65%
PEP180824C001160002018-08-17 3:58PM EDT116.000.470.440.47+0.12+34.29%7965314.04%
PEP180824C001170002018-08-17 3:26PM EDT117.000.210.190.22+0.01+5.00%2415513.92%
PEP180824C001180002018-08-17 2:51PM EDT118.000.100.070.11+0.02+25.00%213414.65%
PEP180824C001190002018-08-17 3:07PM EDT119.000.040.020.09-0.01-20.00%112417.14%
PEP180824C001200002018-08-16 11:14AM EDT120.000.040.000.080.00-517319.73%
PEP180824C001210002018-08-16 11:19AM EDT121.000.010.000.030.00-101318.95%
PEP180824C001220002018-08-06 2:13PM EDT122.000.270.000.080.00-71125.49%
PEP180824C001250002018-08-02 3:57PM EDT125.000.050.000.120.00-10020036.33%
PEP180824C001260002018-08-10 2:07PM EDT126.000.010.000.06-0.02-66.67%101034.38%
PEP180824C001280002018-08-10 11:53PM EDT128.000.030.000.050.00-3338.28%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP180824P000950002018-08-03 11:45PM EDT95.000.030.000.080.00-2261.72%
PEP180824P000975002018-07-13 11:58PM EDT97.500.090.050.130.00-3061.33%
PEP180824P000980002018-07-13 11:58PM EDT98.000.280.050.130.00-1159.77%
PEP180824P000995002018-07-13 11:58PM EDT99.500.170.080.160.00-15057.81%
PEP180824P001000002018-08-01 12:29PM EDT100.000.040.000.080.00-15152.34%
PEP180824P001010002018-07-19 2:42PM EDT101.000.050.000.220.00-5351.95%
PEP180824P001020002018-08-01 9:33AM EDT102.000.080.000.070.00-1644.92%
PEP180824P001030002018-08-03 12:01PM EDT103.000.050.000.12-0.24-82.76%11646.09%
PEP180824P001040002018-08-07 3:12PM EDT104.000.080.000.070.00-61238.67%
PEP180824P001050002018-08-15 11:39AM EDT105.000.050.000.070.00-102135.55%
PEP180824P001060002018-08-07 3:03PM EDT106.000.120.090.120.00-1536.04%
PEP180824P001070002018-08-17 1:55PM EDT107.000.020.000.03-0.03-60.00%44325.39%
PEP180824P001080002018-08-17 10:49AM EDT108.000.030.000.04-0.03-50.00%437223.63%
PEP180824P001090002018-08-17 1:56PM EDT109.000.050.020.04-0.17-77.27%67720.70%
PEP180824P001100002018-08-17 1:55PM EDT110.000.060.030.06-0.06-50.00%830219.14%
PEP180824P001110002018-08-17 10:41AM EDT111.000.110.060.10-0.07-38.89%124517.92%
PEP180824P001120002018-08-17 3:26PM EDT112.000.140.130.15-0.16-53.33%1226216.07%
PEP180824P001130002018-08-17 12:59PM EDT113.000.340.250.27-0.22-39.29%527814.99%
PEP180824P001140002018-08-17 3:49PM EDT114.000.460.450.49-0.28-37.84%5339914.06%
PEP180824P001150002018-08-17 3:50PM EDT115.000.870.820.87-0.41-32.03%16715413.38%
PEP180824P001160002018-08-17 3:50PM EDT116.001.431.391.44-1.16-44.79%1639112.79%
PEP180824P001170002018-08-09 11:11AM EDT117.003.604.154.300.00-88249.59%
PEP180824P001180002018-08-09 9:34AM EDT118.004.405.105.250.00-175053.52%
PEP180824P001190002018-08-08 9:31AM EDT119.004.954.008.050.00-204356.59%