Stocks Options

LAST PRICE
165.1100
TODAY'S CHANGE (%)
Trending Up1.1100 (0.6768%)

Bid / Lots
165.1500/ 3
Ask / Lots
165.5000/ 4
Open / Previous Close
163.8400 / 164.0000
Day Range
Low 163.6450
High 165.8200
52 Week Range
Low 158.0300
High 183.4100
Volume
4,618,265
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 15.785

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PEPIn the Money	$73.25In the Money	$77.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PEPOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$68.25In the Money	$72.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PEPOut of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$63.90In the Money	$67.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	PEPOut of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$58.30In the Money	$62.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PEPOut of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$53.90In the Money	$57.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PEPOut of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$48.35In the Money	$52.30In the Money	$59.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PEPOut of the Money	---Out of the Money	$1.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PEPIn the Money	$43.45In the Money	$47.30In the Money	$51.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	PEPOut of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$38.90In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	PEPOut of the Money	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$33.30In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	PEPOut of the Money	---Out of the Money	$0.87Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PEPIn the Money	$28.55In the Money	$32.25In the Money	$37.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	PEPOut of the Money	---Out of the Money	$1.06Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PEPIn the Money	$24.20In the Money	$27.20In the Money	$32.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	PEPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	48Out of the Money
PEPIn the Money	$24.10In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	PEPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$23.10In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	PEPOut of the Money	---Out of the Money	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$21.10In the Money	$22.40In the Money	$23.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$143.00	PEPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$21.10In the Money	$21.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	PEPOut of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$20.10In the Money	$20.45In the Money	$26.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	PEPOut of the Money	---Out of the Money	$0.60Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
PEPIn the Money	$19.10In the Money	$19.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	PEPOut of the Money	---Out of the Money	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$18.05In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	PEPOut of the Money	---Out of the Money	$1.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$17.10In the Money	$17.45In the Money	$16.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$148.00	PEPOut of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$16.10In the Money	$16.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	PEPOut of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$14.90In the Money	$15.45In the Money	$24.85In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$150.00	PEPOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.08Out of the Money	$0.03Out of the Money	10Out of the Money	1,452Out of the Money
PEPIn the Money	$12.45In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	PEPOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
PEPIn the Money	$8.90In the Money	$10.45In the Money	$10.40In the Money	$-2.25In the Money	4In the Money	16In the Money	Filter Table By Strike Price of$155.00	PEPOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	41Out of the Money	2,499Out of the Money
PEPIn the Money	$7.60In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	PEPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	10Out of the Money	147Out of the Money
PEPIn the Money	$5.30In the Money	$5.55In the Money	$5.85In the Money	$1.05In the Money	67In the Money	246In the Money	Filter Table By Strike Price of$160.00	PEPOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.24Out of the Money	3,439Out of the Money	2,275Out of the Money
PEPIn the Money	$3.10In the Money	$3.25In the Money	$3.60In the Money	$0.50In the Money	24In the Money	116In the Money	Filter Table By Strike Price of$162.50	PEPNear the Money	$0.37Near the Money	$0.47Near the Money	$0.37Near the Money	$-0.49Near the Money	125Near the Money	892Near the Money
PEPUnderlying issue's last price	$1.39Underlying issue's last price	$1.48Underlying issue's last price	$1.42Underlying issue's last price	$0.27Underlying issue's last price	341Underlying issue's last price	1,172Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	PEPUnderlying issue's last price	$1.12Underlying issue's last price	$1.22Underlying issue's last price	$1.15Underlying issue's last price	$-0.85Underlying issue's last price	310Underlying issue's last price	2,185Underlying issue's last price
PEPNear the Money	$0.47Near the Money	$0.50Near the Money	$0.50Near the Money	$0.14Near the Money	699Near the Money	2,015Near the Money	Filter Table By Strike Price of$167.50	PEPIn the Money	$2.67In the Money	$2.85In the Money	$2.43In the Money	$-0.70In the Money	64In the Money	792In the Money
PEPOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.01Out of the Money	304Out of the Money	1,345Out of the Money	Filter Table By Strike Price of$170.00	PEPIn the Money	$4.85In the Money	$5.05In the Money	$4.78In the Money	$-0.72In the Money	67In the Money	3,673In the Money
PEPOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	57Out of the Money	1,138Out of the Money	Filter Table By Strike Price of$172.50	PEPIn the Money	$7.25In the Money	$7.50In the Money	$7.16In the Money	$-0.52In the Money	12In the Money	789In the Money
PEPOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	21Out of the Money	4,086Out of the Money	Filter Table By Strike Price of$175.00	PEPIn the Money	$9.75In the Money	$10.00In the Money	$10.55In the Money	$0.00In the Money	---In the Money	520In the Money
PEPOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	2,757Out of the Money	Filter Table By Strike Price of$177.50	PEPIn the Money	$11.95In the Money	$12.50In the Money	$13.05In the Money	$0.00In the Money	---In the Money	4In the Money
PEPOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	40Out of the Money	3,483Out of the Money	Filter Table By Strike Price of$180.00	PEPIn the Money	$14.25In the Money	$15.05In the Money	$14.70In the Money	$-0.30In the Money	2In the Money	90In the Money
PEPOut of the Money	---Out of the Money	$0.34Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	71Out of the Money	417Out of the Money	Filter Table By Strike Price of$182.50	PEPIn the Money	$17.25In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	11,622Out of the Money	Filter Table By Strike Price of$185.00	PEPIn the Money	$19.75In the Money	$20.00In the Money	$16.37In the Money	$0.00In the Money	---In the Money	1In the Money
PEPOut of the Money	---Out of the Money	$0.77Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$187.50	PEPIn the Money	$22.25In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	1,644Out of the Money	Filter Table By Strike Price of$190.00	PEPIn the Money	$24.35In the Money	$26.00In the Money	$19.65In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	PEPIn the Money	$26.30In the Money	$29.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.85Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$195.00	PEPIn the Money	$27.85In the Money	$31.20In the Money	$24.35In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	PEPIn the Money	$30.35In the Money	$34.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.56Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	478Out of the Money	Filter Table By Strike Price of$200.00	PEPIn the Money	$32.90In the Money	$36.75In the Money	$29.45In the Money	$0.00In the Money	---In the Money	2In the Money
PEPOut of the Money	---Out of the Money	$0.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	PEPIn the Money	$37.80In the Money	$41.75In the Money	$28.25In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.87Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$210.00	PEPIn the Money	$42.80In the Money	$46.75In the Money	$35.71In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	PEPIn the Money	$47.85In the Money	$50.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$220.00	PEPIn the Money	$52.80In the Money	$56.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	PEPIn the Money	$57.80In the Money	$61.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.57Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	PEPIn the Money	$62.80In the Money	$66.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	PEPIn the Money	$67.80In the Money	$71.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	PEPIn the Money	$72.80In the Money	$76.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	PEPIn the Money	$77.80In the Money	$81.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	PEPIn the Money	$82.80In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	PEPIn the Money	$92.80In the Money	$96.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

PepsiCo Inc
NASDAQ:PEPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)