Stocks Options

LAST PRICE
166.0800
TODAY'S CHANGE (%)
Trending Down-0.1300 (-0.0782%)

Bid / Lots
166.1000/ 1
Ask / Lots
166.1800/ 7
Open / Previous Close
166.1000 / 166.2100
Day Range
Low 165.8100
High 167.5048
52 Week Range
Low 158.0300
High 183.4100
Volume
5,579,877
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 15.788

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PEPIn the Money	$74.55In the Money	$76.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$69.45In the Money	$73.25In 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	$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	$64.45In the Money	$68.25In 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	$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	$60.40In the Money	$62.95In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$54.45In the Money	$58.25In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$49.50In the Money	$53.25In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$44.55In the Money	$48.25In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$39.60In the Money	$43.25In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$34.85In the Money	$38.30In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$29.85In the Money	$33.30In the Money	$35.60In 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	$0.52Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PEPIn the Money	$24.85In the Money	$27.50In 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	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
PEPIn the Money	$22.30In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	PEPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$21.05In the Money	$23.00In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$20.80In the Money	$21.35In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
PEPIn the Money	$18.65In the Money	$21.70In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$18.35In the Money	$19.50In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$16.80In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	PEPOut of the Money	---Out of the Money	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PEPIn the Money	$16.05In the Money	$17.90In the Money	$19.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$149.00	PEPOut of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$16.05In the Money	$16.40In 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	---Out of the Money	$0.39Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
PEPIn the Money	$12.80In the Money	$14.75In the Money	$22.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$152.50	PEPOut of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$9.75In the Money	$11.35In the Money	$12.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$155.00	PEPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	124Out of the Money
PEPIn the Money	$7.85In the Money	$9.45In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$5.25In the Money	$6.50In the Money	$7.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$160.00	PEPOut of the Money	---Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.02Out of the Money	5Out of the Money	129Out of the Money
PEPIn the Money	$2.86In the Money	$4.25In the Money	$5.00In the Money	$0.35In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$162.50	PEPOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	16Out of the Money	51Out of the Money
PEPUnderlying issue's last price	$1.37Underlying issue's last price	$1.54Underlying issue's last price	$1.67Underlying issue's last price	$-0.03Underlying issue's last price	90Underlying issue's last price	164Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	PEPUnderlying issue's last price	$0.25Underlying issue's last price	$0.41Underlying issue's last price	$0.33Underlying issue's last price	$-0.11Underlying issue's last price	820Underlying issue's last price	1,148Underlying issue's last price
PEPNear the Money	$0.21Near the Money	$0.26Near the Money	$0.28Near the Money	$-0.16Near the Money	1,478Near the Money	274Near the Money	Filter Table By Strike Price of$167.50	PEPIn the Money	$1.25In the Money	$1.70In the Money	$0.95In the Money	$-0.75In the Money	123In the Money	3,497In the Money
PEPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	534Out of the Money	1,190Out of the Money	Filter Table By Strike Price of$170.00	PEPIn the Money	$3.75In the Money	$4.15In the Money	$3.62In the Money	$-0.25In the Money	47In the Money	487In the Money
PEPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	550Out of the Money	Filter Table By Strike Price of$172.50	PEPIn the Money	$5.90In the Money	$7.05In the Money	$6.25In the Money	$0.00In the Money	1In the Money	91In the Money
PEPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	134Out of the Money	1,921Out of the Money	Filter Table By Strike Price of$175.00	PEPIn the Money	$8.80In the Money	$9.15In the Money	$8.09In the Money	$1.04In the Money	3In the Money	3In 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	18Out of the Money	8,278Out of the Money	Filter Table By Strike Price of$177.50	PEPIn the Money	$10.75In the Money	$12.30In the Money	$10.00In the Money	$0.00In the Money	---In the Money	3In the Money
PEPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	689Out of the Money	Filter Table By Strike Price of$180.00	PEPIn the Money	$13.15In the Money	$14.10In the Money	$10.20In the Money	$0.00In the Money	---In the Money	1In the Money
PEPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money	Filter Table By Strike Price of$182.50	PEPIn the Money	$16.00In the Money	$16.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.01Out 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$185.00	PEPIn the Money	$18.15In the Money	$20.00In the Money	$10.02In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	PEPIn the Money	$20.15In the Money	$22.55In the Money	$17.40In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.37Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$190.00	PEPIn the Money	$22.95In the Money	$24.55In the Money	$17.20In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.52Out 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	$24.30In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.37Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$195.00	PEPIn the Money	$26.85In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.52Out 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	$29.35In the Money	$32.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$200.00	PEPIn the Money	$31.80In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.53Out 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$205.00	PEPIn the Money	$36.80In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.53Out 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$210.00	PEPIn the Money	$41.90In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.53Out 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$215.00	PEPIn the Money	$46.80In the Money	$50.40In 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	$0.00Out 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	$51.80In the Money	$54.65In 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$225.00	PEPIn the Money	$57.05In the Money	$60.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.45Out 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	$61.95In the Money	$65.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.53Out 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$235.00	PEPIn the Money	$66.85In the Money	$70.55In 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	$0.00Out 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	$71.80In the Money	$75.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.53Out 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	$76.80In the Money	$80.50In 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 01, 2024)

Put Options (expires Friday November 01, 2024)