Stocks Options

LAST PRICE
173.3800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
173.0500/ 2
Ask / Lots
173.3700/ 3
Open / Previous Close
176.2300 / 173.3800
Day Range
Low 171.9000
High 176.2750
52 Week Range
Low 155.8300
High 192.3800
Volume
6,178,117
above 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 16.467

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PEPIn the Money	$76.65In the Money	$79.95In the Money	$80.79In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	PEPOut of the Money	$0.00Out 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	$71.30In the Money	$75.15In 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	$0.00Out 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	$66.45In the Money	$69.70In 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	$0.00Out 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	$61.55In the Money	$63.90In 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	$0.00Out 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	$56.30In the Money	$60.05In 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	$0.00Out 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	$51.35In the Money	$55.05In 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	$0.00Out 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	$47.00In the Money	$49.95In 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	$0.00Out 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
PEPIn the Money	$42.00In the Money	$45.10In 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	$0.00Out of the Money	$0.62Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PEPIn the Money	$37.05In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	PEPOut of the Money	$0.00Out of the Money	$0.73Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$31.35In the Money	$34.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	PEPOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PEPIn the Money	$26.75In the Money	$29.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	PEPOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
PEPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	PEPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$23.20In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	PEPOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	22Out of the Money
PEPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	PEPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$18.15In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	PEPOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	30Out of the Money	89Out of the Money
PEPIn the Money	$15.65In the Money	$17.00In 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	$0.00Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	100Out of the Money
PEPIn the Money	$13.20In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	PEPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	55Out of the Money
PEPIn the Money	$10.65In the Money	$11.55In the Money	$0.00In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	41Out of the Money
PEPIn the Money	$8.25In the Money	$10.20In the Money	$7.65In the Money	$-4.89In the Money	14In the Money	2In the Money	Filter Table By Strike Price of$165.00	PEPOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	496Out of the Money	776Out of the Money
PEPIn the Money	$5.80In the Money	$7.05In the Money	$11.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$167.50	PEPOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.01Out of the Money	131Out of the Money	336Out of the Money
PEPIn the Money	$3.55In the Money	$4.80In the Money	$2.92In the Money	$-5.78In the Money	24In the Money	23In the Money	Filter Table By Strike Price of$170.00	PEPOut of the Money	$0.17Out of the Money	$0.28Out of the Money	$0.22Out of the Money	$0.17Out of the Money	4,848Out of the Money	2,270Out of the Money
PEPUnderlying issue's last price	$1.68Underlying issue's last price	$1.77Underlying issue's last price	$1.62Underlying issue's last price	$-4.07Underlying issue's last price	580Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	PEPUnderlying issue's last price	$0.66Underlying issue's last price	$0.73Underlying issue's last price	$0.92Underlying issue's last price	$0.83Underlying issue's last price	755Underlying issue's last price	313Underlying issue's last price
PEPNear the Money	$0.48Near the Money	$0.54Near the Money	$0.50Near the Money	$-3.49Near the Money	1,224Near the Money	129Near the Money	Filter Table By Strike Price of$175.00	PEPIn the Money	$1.91In the Money	$2.11In the Money	$2.01In the Money	$1.71In the Money	561In the Money	408In the Money
PEPOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-1.61Out of the Money	895Out of the Money	314Out of the Money	Filter Table By Strike Price of$177.50	PEPIn the Money	$3.20In the Money	$4.45In the Money	$4.16In the Money	$3.39In the Money	1,058In the Money	2,002In the Money
PEPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.43Out of the Money	239Out of the Money	820Out of the Money	Filter Table By Strike Price of$180.00	PEPIn the Money	$4.80In the Money	$6.95In the Money	$8.00In the Money	$6.05In the Money	18In the Money	687In the Money
PEPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	23Out of the Money	824Out of the Money	Filter Table By Strike Price of$182.50	PEPIn the Money	$8.25In the Money	$9.40In the Money	$6.25In the Money	$1.57In the Money	1In the Money	414In the Money
PEPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	1,026Out of the Money	Filter Table By Strike Price of$185.00	PEPIn the Money	$10.15In the Money	$12.90In the Money	$7.18In the Money	$0.00In the Money	---In the Money	28In the Money
PEPOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	65Out of the Money	1,027Out of the Money	Filter Table By Strike Price of$187.50	PEPIn the Money	$12.15In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	50Out of the Money	136Out of the Money	Filter Table By Strike Price of$190.00	PEPIn the Money	$14.90In the Money	$16.95In the Money	$8.33In the Money	$0.00In the Money	---In the Money	4In the Money
PEPOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	1Out of the Money	Filter Table By Strike Price of$192.50	PEPIn the Money	$17.45In the Money	$19.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	11Out of the Money	Filter Table By Strike Price of$195.00	PEPIn the Money	$19.80In the Money	$21.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	PEPIn the Money	$22.70In the Money	$24.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$200.00	PEPIn the Money	$25.60In the Money	$28.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out of the Money	$0.95Out 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$202.50	PEPIn the Money	$27.50In the Money	$31.25In the Money	$20.74In the Money	$0.00In the Money	---In the Money	1In the Money
PEPOut of the Money	$0.00Out of the Money	$0.75Out 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$205.00	PEPIn the Money	$30.00In the Money	$33.70In the Money	$23.25In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out of the Money	$0.98Out 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$207.50	PEPIn the Money	$33.20In the Money	$36.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out of the Money	$0.95Out 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$210.00	PEPIn the Money	$35.30In the Money	$38.70In the Money	$28.71In the Money	$0.00In the Money	---In the Money	1In the Money
PEPOut of the Money	$0.00Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$215.00	PEPIn the Money	$40.00In the Money	$43.75In the Money	$33.72In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out of the Money	$0.66Out 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$220.00	PEPIn the Money	$45.00In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out of the Money	$0.59Out 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	$50.00In the Money	$53.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out 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$230.00	PEPIn the Money	$54.90In the Money	$58.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out 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$235.00	PEPIn the Money	$61.25In the Money	$63.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out 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$240.00	PEPIn the Money	$64.90In the Money	$68.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out 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$245.00	PEPIn the Money	$70.40In the Money	$73.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.00Out 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$250.00	PEPIn the Money	$75.00In the Money	$78.70In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)