Stocks Options

LAST PRICE
174.9400
TODAY'S CHANGE (%)
Trending Down-0.2700 (-0.1541%)

Bid / Lots
174.9300/ 1
Ask / Lots
174.9600/ 2
Open / Previous Close
175.7500 / 175.2100
Day Range
Low 174.1500
High 176.2200
52 Week Range
Low 155.8300
High 183.4100
Volume
2,332,030
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 16.875

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PEPIn the Money	$88.75In the Money	$91.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PEPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PEPIn the Money	$83.05In the Money	$86.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PEPIn the Money	$78.05In the Money	$82.00In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,118Out of the Money
PEPIn the Money	$73.80In the Money	$77.00In the Money	$78.05In 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	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PEPIn the Money	$68.60In the Money	$72.00In 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	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	638Out of the Money
PEPIn the Money	$63.00In the Money	$67.00In 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	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
PEPIn the Money	$58.00In the Money	$61.90In the Money	$0.00In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PEPIn the Money	$53.35In the Money	$57.00In the Money	$0.00In 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	$0.54Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
PEPIn the Money	$48.05In the Money	$51.95In 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	$0.56Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
PEPIn the Money	$43.30In the Money	$46.90In the Money	$48.35In 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	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money
PEPIn the Money	$38.05In the Money	$41.95In the Money	$44.30In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	394Out of the Money
PEPIn the Money	$33.35In the Money	$36.30In the Money	$38.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$140.00	PEPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,270Out of the Money
PEPIn the Money	$28.05In the Money	$31.95In the Money	$34.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	PEPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money
PEPIn the Money	$24.05In the Money	$28.00In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
PEPIn the Money	$23.25In the Money	$26.85In the Money	$28.44In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$150.00	PEPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	3,162Out of the Money
PEPIn the Money	$21.60In the Money	$22.75In 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	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
PEPIn the Money	$19.90In the Money	$20.15In the Money	$19.71In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	PEPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.03Out of the Money	11Out of the Money	2,077Out of the Money
PEPIn the Money	$17.40In the Money	$17.65In 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	$0.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	33Out of the Money
PEPIn the Money	$14.90In the Money	$15.15In the Money	$18.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$160.00	PEPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	63Out of the Money	5,025Out of the Money
PEPIn the Money	$12.40In the Money	$12.65In the Money	$16.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	PEPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
PEPIn the Money	$9.90In the Money	$10.15In the Money	$10.72In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$165.00	PEPOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.05Out of the Money	2Out of the Money	4,278Out of the Money
PEPIn the Money	$7.40In the Money	$7.65In the Money	$9.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$167.50	PEPOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	3Out of the Money	427Out of the Money
PEPIn the Money	$4.95In the Money	$5.20In the Money	$5.50In the Money	$-0.52In the Money	2In the Money	120In the Money	Filter Table By Strike Price of$170.00	PEPOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	27Out of the Money	5,031Out of the Money
PEPUnderlying issue's last price	$2.53Underlying issue's last price	$2.73Underlying issue's last price	$2.61Underlying issue's last price	$-0.14Underlying issue's last price	11Underlying issue's last price	148Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	PEPUnderlying issue's last price	$0.06Underlying issue's last price	$0.15Underlying issue's last price	$0.11Underlying issue's last price	$-0.14Underlying issue's last price	99Underlying issue's last price	2,816Underlying issue's last price
PEPNear the Money	$0.68Near the Money	$0.75Near the Money	$0.77Near the Money	$-0.39Near the Money	397Near the Money	6,425Near the Money	Filter Table By Strike Price of$175.00	PEPIn the Money	$0.67In the Money	$0.74In the Money	$0.72In the Money	$-0.47In the Money	147In the Money	3,291In the Money
PEPNear the Money	$0.08Near the Money	$0.12Near the Money	$0.08Near the Money	$-0.15Near the Money	275Near the Money	2,495Near the Money	Filter Table By Strike Price of$177.50	PEPIn the Money	$2.18In the Money	$2.79In the Money	$2.44In the Money	$0.33In the Money	15In the Money	782In the Money
PEPOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	316Out of the Money	7,070Out of the Money	Filter Table By Strike Price of$180.00	PEPIn the Money	$4.95In the Money	$5.20In the Money	$4.78In the Money	$0.18In the Money	18In the Money	494In the Money
PEPOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	118Out of the Money	2,046Out of the Money	Filter Table By Strike Price of$182.50	PEPIn the Money	$7.30In the Money	$7.80In the Money	$7.15In the Money	$-0.25In the Money	2In the Money	---In the Money
PEPOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	2,862Out of the Money	Filter Table By Strike Price of$185.00	PEPIn the Money	$9.85In the Money	$10.30In the Money	$7.60In the Money	$0.00In the Money	---In the Money	2In the Money
PEPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$187.50	PEPIn the Money	$12.35In the Money	$13.45In the Money	$10.15In the Money	$0.00In the Money	---In the Money	1In the Money
PEPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,410Out of the Money	Filter Table By Strike Price of$190.00	PEPIn the Money	$14.40In the Money	$15.70In the Money	$14.90In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$192.50	PEPIn the Money	$16.80In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	808Out of the Money	Filter Table By Strike Price of$195.00	PEPIn the Money	$19.75In the Money	$20.45In the Money	$18.67In the Money	$0.00In the Money	---In the Money	2In the Money
PEPOut of the Money	---Out of the Money	$0.75Out 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	$21.80In the Money	$23.45In the Money	$22.50In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	913Out of the Money	Filter Table By Strike Price of$200.00	PEPIn the Money	$23.35In the Money	$26.95In the Money	$22.97In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$202.50	PEPIn the Money	$27.35In the Money	$27.85In the Money	$25.60In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$205.00	PEPIn the Money	$29.90In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.77Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money	Filter Table By Strike Price of$210.00	PEPIn the Money	$34.75In the Money	$35.45In the Money	$32.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$215.00	PEPIn the Money	$39.70In the Money	$40.55In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$220.00	PEPIn the Money	$44.85In the Money	$45.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$225.00	PEPIn the Money	$49.05In the Money	$50.35In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$230.00	PEPIn the Money	$54.40In the Money	$55.40In 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	$0.10Out 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	$64.70In the Money	$65.30In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$250.00	PEPIn the Money	$73.70In the Money	$75.30In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)