Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
167.11+1.86 (+1.13%)
At close: 04:00PM EDT
166.32 -0.79 (-0.47%)
After hours: 04:39PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:175.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP221007C001750002022-10-04 3:59PM EDT2022-10-070.070.070.10+0.01+16.67%3562326.76%
PEP221014C001750002022-10-04 3:39PM EDT2022-10-140.460.400.52+0.12+35.29%11076224.59%
PEP221021C001750002022-10-04 3:59PM EDT2022-10-210.840.770.95+0.17+25.37%1,1668,01323.76%
PEP221028C001750002022-10-04 12:13PM EDT2022-10-281.151.161.37+0.10+9.52%1426323.44%
PEP221104C001750002022-10-04 1:00PM EDT2022-11-041.401.411.72+0.06+4.48%93522.95%
PEP221118C001750002022-10-04 3:00PM EDT2022-11-182.422.322.54+0.35+16.91%5395723.23%
PEP221216C001750002022-10-04 3:03PM EDT2022-12-163.403.303.60+0.47+16.04%5812722.25%
PEP230120C001750002022-10-04 3:50PM EDT2023-01-204.894.755.05+0.57+13.19%983,29822.57%
PEP230421C001750002022-10-04 12:42PM EDT2023-04-217.707.708.55+0.48+6.65%21,85023.96%
PEP230616C001750002022-10-04 12:54PM EDT2023-06-169.109.2010.00-0.65-6.67%25287123.80%
PEP240119C001750002022-10-04 10:48AM EDT2024-01-1914.8014.3014.90+0.95+6.86%256323.98%
PEP250117C001750002022-09-28 10:06AM EDT2025-01-1720.5218.9021.300.00-21524.37%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PEP221007P001750002022-10-04 11:32AM EDT2022-10-078.007.708.20-2.80-25.93%1812134.96%
PEP221014P001750002022-10-03 10:07AM EDT2022-10-1411.537.958.450.00-116325.20%
PEP221021P001750002022-10-04 12:16PM EDT2022-10-218.808.258.75-1.65-15.79%41,88222.89%
PEP221028P001750002022-10-03 2:03PM EDT2022-10-2810.708.409.150.00-37922.61%
PEP221118P001750002022-10-04 3:11PM EDT2022-11-1810.009.509.95-1.50-13.04%1171220.89%
PEP221216P001750002022-09-29 12:44PM EDT2022-12-1612.2511.0011.550.00--6122.47%
PEP230120P001750002022-10-03 12:08PM EDT2023-01-2014.4711.7512.400.00-62,55221.02%
PEP230421P001750002022-09-27 11:17AM EDT2023-04-2114.0014.0514.950.00-214620.90%
PEP230616P001750002022-09-26 11:51AM EDT2023-06-1614.8015.3015.800.00-820120.03%
PEP240119P001750002022-09-27 3:19PM EDT2024-01-1919.9018.6019.150.00-735619.21%
PEP250117P001750002022-10-04 10:20AM EDT2025-01-1722.0021.2522.85-0.25-1.12%101018.12%
Advertisement
Advertisement