QQQ   432.22 (+0.27%)
AAPL   169.35 (-1.93%)
MSFT   416.39 (+0.66%)
META   502.86 (+0.53%)
GOOGL   154.69 (-0.11%)
AMZN   184.02 (+0.22%)
TSLA   157.92 (-2.20%)
NVDA   875.30 (+1.78%)
AMD   163.71 (+2.11%)
NIO   3.84 (-1.29%)
BABA   70.00 (-0.88%)
T   16.07 (-1.05%)
F   12.19 (-0.33%)
MU   121.40 (+0.02%)
GE   155.60 (+1.24%)
CGC   6.89 (-1.29%)
DIS   114.10 (+1.02%)
AMC   2.73 (+10.53%)
PFE   25.86 (-0.19%)
PYPL   63.99 (+0.76%)
XOM   118.92 (-0.64%)
QQQ   432.22 (+0.27%)
AAPL   169.35 (-1.93%)
MSFT   416.39 (+0.66%)
META   502.86 (+0.53%)
GOOGL   154.69 (-0.11%)
AMZN   184.02 (+0.22%)
TSLA   157.92 (-2.20%)
NVDA   875.30 (+1.78%)
AMD   163.71 (+2.11%)
NIO   3.84 (-1.29%)
BABA   70.00 (-0.88%)
T   16.07 (-1.05%)
F   12.19 (-0.33%)
MU   121.40 (+0.02%)
GE   155.60 (+1.24%)
CGC   6.89 (-1.29%)
DIS   114.10 (+1.02%)
AMC   2.73 (+10.53%)
PFE   25.86 (-0.19%)
PYPL   63.99 (+0.76%)
XOM   118.92 (-0.64%)
QQQ   432.22 (+0.27%)
AAPL   169.35 (-1.93%)
MSFT   416.39 (+0.66%)
META   502.86 (+0.53%)
GOOGL   154.69 (-0.11%)
AMZN   184.02 (+0.22%)
TSLA   157.92 (-2.20%)
NVDA   875.30 (+1.78%)
AMD   163.71 (+2.11%)
NIO   3.84 (-1.29%)
BABA   70.00 (-0.88%)
T   16.07 (-1.05%)
F   12.19 (-0.33%)
MU   121.40 (+0.02%)
GE   155.60 (+1.24%)
CGC   6.89 (-1.29%)
DIS   114.10 (+1.02%)
AMC   2.73 (+10.53%)
PFE   25.86 (-0.19%)
PYPL   63.99 (+0.76%)
XOM   118.92 (-0.64%)
QQQ   432.22 (+0.27%)
AAPL   169.35 (-1.93%)
MSFT   416.39 (+0.66%)
META   502.86 (+0.53%)
GOOGL   154.69 (-0.11%)
AMZN   184.02 (+0.22%)
TSLA   157.92 (-2.20%)
NVDA   875.30 (+1.78%)
AMD   163.71 (+2.11%)
NIO   3.84 (-1.29%)
BABA   70.00 (-0.88%)
T   16.07 (-1.05%)
F   12.19 (-0.33%)
MU   121.40 (+0.02%)
GE   155.60 (+1.24%)
CGC   6.89 (-1.29%)
DIS   114.10 (+1.02%)
AMC   2.73 (+10.53%)
PFE   25.86 (-0.19%)
PYPL   63.99 (+0.76%)
XOM   118.92 (-0.64%)

PepsiCo (PEP) Options Chain & Prices

$168.36
+1.41 (+0.84%)
(As of 12:52 PM ET)

PEP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/19/2024$140.00$0.017Put21 - 907
(+0)
66.21%
(+13.86%)
-0.0048712
4/19/2024$145.00$0.018Put2 - 21091
(+0)
54.77%
(+11.10%)
-0.0061731
4/19/2024$146.00$21.249Call11 - 0
(+0)
52.52%
(+10.58%)
0.9937521
4/19/2024$148.00$19.251Call3120
(+0)
47.96%
(+9.46%)
0.9930173
4/19/2024$155.00$0.024Put161512208
(-15)
32.49%
(+5.04%)
-0.0127123
4/19/2024$157.50$0.036Put5015 - 61
(+2)
28.02%
(+3.64%)
-0.0205258
4/19/2024$160.00$0.076Put71182714059
(-6)
24.69%
(+2.87%)
-0.04382532
4/19/2024$160.00$7.315Call11 - 1221
(+0)
24.70%
(+2.87%)
0.9567755
4/19/2024$162.50$0.204Put621517519
(+17)
22.30%
(+2.62%)
-0.10916921
4/19/2024$162.50$4.944Call3 - 38
(+0)
22.30%
(+2.60%)
0.8915663
4/19/2024$165.00$0.581Put6582672684802
(+992)
21.18%
(+3.39%)
-0.265027120
4/19/2024$165.00$2.820Call8528182107
(-2)
20.53%
(+2.57%)
0.73694239
4/19/2024$167.50$1.497Put35517897815
(+98)
19.32%
(+2.58%)
-0.531314184
4/19/2024$167.50$1.230Call321106169755
(+301)
19.32%
(+2.67%)
0.47431786
4/19/2024$170.00$3.170Put633373952
(-1)
18.82%
(+2.66%)
-0.80492725
4/19/2024$170.00$0.381Call1,0313414204468
(+261)
18.82%
(+2.51%)
0.208432201
4/19/2024$172.50$5.424Put6 - - 2376
(-8)
19.33%
(+3.01%)
-0.9571643
4/19/2024$172.50$0.094Call1,3442047702176
(+188)
19.34%
(+3.07%)
0.065551117
4/19/2024$175.00$7.900Put341122331
(-18)
21.47%
(+4.11%)
-0.99866410
4/19/2024$175.00$0.031Call134151026758
(+755)
21.49%
(+4.13%)
0.02309967
4/19/2024$177.50$0.020Call11171005
(-37)
25.42%
(+6.11%)
0.0135036
4/19/2024$180.00$12.900Put18 - 1015
(+0)
30.11%
(+7.94%)
-1.011
4/19/2024$180.00$0.018Call12938635383
(-37)
30.14%
(+7.97%)
0.01066142
4/19/2024$185.00$17.900Put9 - 44
(+0)
39.51%
(+10.42%)
-1.07
4/19/2024$185.00$0.017Call5 - 11981
(-25)
39.53%
(+10.46%)
0.0080914
4/19/2024$190.00$0.017Call7211721
(-5)
48.42%
(+12.43%)
0.0065915
4/19/2024$195.00$0.016Call2 - - 544
(+0)
56.84%
(+14.35%)
0.0055771
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:PEP) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners