Stocks Options

LAST PRICE
177.2700
TODAY'S CHANGE (%)
Trending Down-0.0900 (-0.0507%)

Bid / Lots
177.2400/ 1
Ask / Lots
177.2700/ 1
Open / Previous Close
179.0000 / 177.3600
Day Range
Low 176.3500
High 179.4250
52 Week Range
Low 155.8300
High 183.4100
Volume
1,934,536
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 16.932

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	$90.30In the Money	$93.95In the Money	---In 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	$85.30In the Money	$89.20In the Money	---In 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	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PEPIn the Money	$80.30In the Money	$83.80In the Money	---In 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	$0.37Out 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	$75.40In the Money	$78.80In 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	$0.37Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PEPIn the Money	$70.30In the Money	$74.20In the Money	---In 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	$65.30In the Money	$68.65In the Money	---In 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	$0.37Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
PEPIn the Money	$60.30In the Money	$64.20In the Money	---In 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	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PEPIn the Money	$55.30In the Money	$58.60In the Money	---In 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	$0.37Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
PEPIn the Money	$50.30In the Money	$54.20In the Money	---In 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	$0.37Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
PEPIn the Money	$45.35In the Money	$49.20In 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	$40.35In the Money	$43.80In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	394Out of the Money
PEPIn the Money	$37.25In the Money	$37.50In 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	$32.25In the Money	$33.25In 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	$28.25In the Money	$28.50In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	60Out of the Money	---Out of the Money
PEPIn the Money	$27.10In the Money	$27.50In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,167Out of the Money
PEPIn the Money	$23.80In the Money	$25.05In the Money	---In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PEPIn the Money	$22.25In the Money	$22.50In the Money	$22.45In the Money	$-1.85In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$155.00	PEPOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	2,077Out of the Money
PEPIn the Money	$19.80In the Money	$20.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	PEPOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PEPIn the Money	$17.30In the Money	$17.55In 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	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,030Out of the Money
PEPIn the Money	$13.40In the Money	$15.05In 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	$0.02Out of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
PEPIn the Money	$12.15In the Money	$12.55In the Money	$11.97In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$165.00	PEPOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	19Out of the Money	4,374Out of the Money
PEPIn the Money	$9.85In the Money	$10.90In 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	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	2Out of the Money	146Out of the Money
PEPIn the Money	$7.40In the Money	$7.60In the Money	$7.40In the Money	$-0.27In the Money	5In the Money	127In the Money	Filter Table By Strike Price of$170.00	PEPOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	76Out of the Money	4,799Out of the Money
PEPIn the Money	$5.00In the Money	$5.25In the Money	$4.86In the Money	$0.00In the Money	---In the Money	154In the Money	Filter Table By Strike Price of$172.50	PEPOut of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	248Out of the Money	2,862Out of the Money
PEPUnderlying issue's last price	$2.88Underlying issue's last price	$3.10Underlying issue's last price	$2.85Underlying issue's last price	$-0.06Underlying issue's last price	125Underlying issue's last price	6,395Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	PEPUnderlying issue's last price	$0.51Underlying issue's last price	$0.62Underlying issue's last price	$0.55Underlying issue's last price	$-0.11Underlying issue's last price	172Underlying issue's last price	3,769Underlying issue's last price
PEPNear the Money	$1.28Near the Money	$1.40Near the Money	$1.37Near the Money	$-0.18Near the Money	208Near the Money	2,641Near the Money	Filter Table By Strike Price of$177.50	PEPIn the Money	$1.41In the Money	$1.52In the Money	$1.56In the Money	$-0.09In the Money	66In the Money	748In the Money
PEPNear the Money	$0.35Near the Money	$0.46Near the Money	$0.42Near the Money	$-0.13Near the Money	985Near the Money	6,483Near the Money	Filter Table By Strike Price of$180.00	PEPIn the Money	$2.94In the Money	$3.15In the Money	$3.10In the Money	$-0.21In the Money	11In the Money	665In the Money
PEPOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	130Out of the Money	1,978Out of the Money	Filter Table By Strike Price of$182.50	PEPIn the Money	$5.15In the Money	$5.40In the Money	$4.15In the Money	$-0.95In the Money	1In the Money	10In the Money
PEPOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	315Out of the Money	2,783Out of the Money	Filter Table By Strike Price of$185.00	PEPIn the Money	$7.65In the Money	$7.85In the Money	$7.60In the Money	$0.00In the Money	---In the Money	2In the Money
PEPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	96Out of the Money	210Out of the Money	Filter Table By Strike Price of$187.50	PEPIn the Money	$10.15In the Money	$10.35In the Money	$10.15In the Money	$0.00In the Money	---In the Money	1In the Money
PEPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	47Out of the Money	1,572Out of the Money	Filter Table By Strike Price of$190.00	PEPIn the Money	$12.15In the Money	$12.85In the Money	$12.84In the Money	$0.00In the Money	---In the Money	1In the Money
PEPOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$192.50	PEPIn the Money	$14.40In the Money	$15.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money	Filter Table By Strike Price of$195.00	PEPIn the Money	$17.65In the Money	$17.85In the Money	$18.67In the Money	$0.00In the Money	---In the Money	2In the Money
PEPOut of the Money	$0.01Out of the Money	$0.25Out of the Money	---Out 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	$20.15In the Money	$21.00In the Money	$22.50In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	897Out of the Money	Filter Table By Strike Price of$200.00	PEPIn the Money	$22.65In the Money	$22.85In the Money	$22.24In the Money	$0.00In the Money	---In the Money	1In the Money
PEPOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	PEPIn the Money	$25.15In the Money	$25.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	116Out of the Money	3Out of the Money	Filter Table By Strike Price of$205.00	PEPIn the Money	$27.65In the Money	$27.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	259Out of the Money	Filter Table By Strike Price of$210.00	PEPIn the Money	$32.65In the Money	$33.20In the Money	$32.20In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.37Out 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	$37.65In the Money	$37.90In the Money	---In 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	87Out of the Money	Filter Table By Strike Price of$220.00	PEPIn the Money	$42.65In the Money	$42.90In the Money	---In 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	$0.01Out 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	$47.65In the Money	$47.90In the Money	---In 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	$0.01Out 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	$52.65In the Money	$52.90In the Money	---In 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	$0.10Out 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	$62.65In the Money	$63.05In the Money	---In 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	$0.01Out 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	$72.65In the Money	$72.90In the Money	---In 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)