Mail

Australia markets open in 2 hours 53 minutes

ALL ORDS
7,270.00
+3.40(+0.05%)
AUD/USD
0.6444
+0.0027(+0.42%)
ASX 200
7,068.80
+3.60(+0.05%)
OIL
90.33
+0.30(+0.33%)
GOLD
1,944.90
-0.70(-0.04%)
Bitcoin AUD
41,148.05
-133.79(-0.32%)

FEELING THE PINCH?

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

175.27

-0.11

(-0.06%)

At close: 04:00PM EDT

175.30

+0.03

(+0.02%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Callsfor29 September 2023

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PEP230929C00135000	2023-09-05 9:41AM EDT	135.00	40.20	39.80	40.85	0.00	-	12	12	86.72%
PEP230929C00140000	2023-09-15 3:55PM EDT	140.00	40.35	35.00	35.85	0.00	-	-	1	88.09%
PEP230929C00145000	2023-09-11 12:25PM EDT	145.00	34.65	30.00	31.05	0.00	-	1	1	83.11%
PEP230929C00150000	2023-08-29 9:50AM EDT	150.00	30.15	25.05	25.90	0.00	-	2	2	67.77%
PEP230929C00165000	2023-09-06 12:08PM EDT	165.00	10.44	10.15	10.90	0.00	-	2	1	42.58%
PEP230929C00170000	2023-09-22 12:34PM EDT	170.00	6.41	5.50	5.85	-1.79	-21.83%	111	12	26.32%
PEP230929C00175000	2023-09-22 3:55PM EDT	175.00	1.85	1.72	1.79	-0.09	-4.64%	112	78	18.43%
PEP230929C00177500	2023-09-22 3:32PM EDT	177.50	0.85	0.62	0.69	+0.01	+1.19%	177	241	17.26%
PEP230929C00180000	2023-09-22 3:14PM EDT	180.00	0.23	0.17	0.23	-0.10	-30.30%	211	301	17.51%
PEP230929C00182500	2023-09-22 3:53PM EDT	182.50	0.05	0.05	0.08	-0.06	-54.55%	166	206	18.65%
PEP230929C00185000	2023-09-22 2:28PM EDT	185.00	0.03	0.02	0.03	-0.01	-25.00%	7	1,007	20.12%
PEP230929C00187500	2023-09-22 11:13AM EDT	187.50	0.03	0.00	0.02	0.00	-	3	24	23.05%
PEP230929C00190000	2023-09-21 1:15PM EDT	190.00	0.01	0.00	0.01	0.00	-	1	260	24.61%
PEP230929C00192500	2023-09-11 3:52PM EDT	192.50	0.04	-	0.02	0.00	-	-	9	30.47%
PEP230929C00195000	2023-09-14 3:16PM EDT	195.00	0.02	0.00	0.03	0.00	-	1	14	35.94%
PEP230929C00265000	2023-09-07 11:52AM EDT	265.00	0.04	0.00	0.03	0.00	-	-	1	110.16%

Putsfor29 September 2023

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PEP230929P00120000	2023-09-07 11:35AM EDT	120.00	0.30	0.00	0.37	0.00	-	1	2	142.58%
PEP230929P00140000	2023-08-17 2:21PM EDT	140.00	0.07	0.00	0.05	0.00	-	-	1	69.14%
PEP230929P00145000	2023-08-28 3:05PM EDT	145.00	0.07	0.00	0.06	0.00	-	2	10	60.55%
PEP230929P00150000	2023-09-11 10:38AM EDT	150.00	0.03	0.00	0.07	0.00	-	1	84	51.95%
PEP230929P00155000	2023-09-14 10:40AM EDT	155.00	0.02	0.00	0.07	0.00	-	2	51	46.48%
PEP230929P00160000	2023-09-21 3:22PM EDT	160.00	0.03	0.00	0.08	0.00	-	10	36	36.72%
PEP230929P00162500	2023-09-19 12:44PM EDT	162.50	0.02	0.01	0.05	0.00	-	100	100	29.10%
PEP230929P00165000	2023-09-22 9:39AM EDT	165.00	0.06	0.03	0.09	-0.04	-40.00%	6	113	26.66%
PEP230929P00167500	2023-09-22 3:51PM EDT	167.50	0.11	0.10	0.16	0.00	-	8	15	23.88%
PEP230929P00170000	2023-09-22 3:26PM EDT	170.00	0.24	0.24	0.30	-0.09	-27.27%	33	399	21.05%
PEP230929P00172500	2023-09-22 3:06PM EDT	172.50	0.40	0.56	0.63	-0.19	-32.20%	59	77	18.68%
PEP230929P00175000	2023-09-22 3:59PM EDT	175.00	1.32	1.32	1.38	-0.10	-7.04%	218	487	16.87%
PEP230929P00177500	2023-09-22 3:51PM EDT	177.50	2.71	2.57	2.80	-0.10	-3.56%	21	485	15.67%
PEP230929P00180000	2023-09-22 3:54PM EDT	180.00	4.85	4.60	5.05	+0.80	+19.75%	23	268	19.39%
PEP230929P00182500	2023-09-21 9:43AM EDT	182.50	7.70	6.95	7.45	+1.99	+34.85%	1	37	23.39%
PEP230929P00185000	2023-09-21 3:24PM EDT	185.00	9.00	9.50	9.95	0.00	-	5	12	29.05%
PEP230929P00190000	2023-08-10 10:46AM EDT	190.00	6.85	12.90	14.10	0.00	-	-	0	0.00%
PEP230929P00195000	2023-09-11 1:55PM EDT	195.00	15.68	19.40	19.95	0.00	-	1	1	49.32%