Stocks Options

LAST PRICE
165.0836
TODAY'S CHANGE (%)
Trending Up1.0836 (0.6607%)

Bid / Lots
165.0600/ 1
Ask / Lots
165.0900/ 7
Open / Previous Close
163.8400 / 164.0000
Day Range
Low 163.6450
High 165.2346
52 Week Range
Low 158.0300
High 183.4100
Volume
503,001
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 15.773

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 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	$76.15In 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	$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	$68.15In the Money	$71.30In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$63.10In the Money	$66.65In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$58.20In the Money	$61.20In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$53.25In the Money	$56.20In 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	$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	$48.10In the Money	$51.20In 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	$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	$43.25In the Money	$46.20In 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	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$38.15In the Money	$41.40In 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	$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	$33.10In the Money	$36.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$28.40In the Money	$31.20In 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	---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	$24.70In the Money	$25.60In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$22.00In the Money	$22.40In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$21.00In 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$144.00	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
PEPIn the Money	$20.05In the Money	$20.50In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$18.95In the Money	$19.35In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$17.80In the Money	$18.80In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$17.00In the Money	$17.35In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$15.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PEPIn the Money	$15.00In the Money	$15.30In the Money	$17.73In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,463Out of the Money
PEPIn the Money	$12.50In the Money	$12.85In the Money	$15.40In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PEPIn the Money	$10.00In the Money	$10.30In the Money	$11.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	PEPOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.03Out of the Money	3Out of the Money	35Out of the Money
PEPIn the Money	$7.50In the Money	$7.85In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$157.50	PEPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
PEPIn the Money	$5.00In the Money	$5.45In the Money	$5.15In the Money	$1.05In the Money	11In the Money	28In the Money	Filter Table By Strike Price of$160.00	PEPOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	970Out of the Money
PEPIn the Money	$2.35In the Money	$2.79In the Money	$2.71In the Money	$0.32In the Money	18In the Money	101In the Money	Filter Table By Strike Price of$162.50	PEPNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.12Near the Money	16Near the Money	3,383Near the Money
PEPUnderlying issue's last price	$0.28Underlying issue's last price	$0.48Underlying issue's last price	$0.46Underlying issue's last price	$0.17Underlying issue's last price	305Underlying issue's last price	456Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	PEPUnderlying issue's last price	$0.26Underlying issue's last price	$0.35Underlying issue's last price	$0.33Underlying issue's last price	$-0.34Underlying issue's last price	39Underlying issue's last price	334Underlying issue's last price
PEPNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	28Near the Money	803Near the Money	Filter Table By Strike Price of$167.50	PEPIn the Money	$2.17In the Money	$4.45In the Money	$2.14In the Money	$-0.98In the Money	11In the Money	152In the Money
PEPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	11Out of the Money	1,499Out of the Money	Filter Table By Strike Price of$170.00	PEPIn the Money	$4.70In the Money	$5.40In the Money	$4.75In the Money	$0.00In the Money	---In the Money	9In the Money
PEPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	627Out of the Money	Filter Table By Strike Price of$172.50	PEPIn the Money	$6.90In the Money	$7.90In the Money	$8.55In the Money	$0.00In the Money	---In the Money	268In the Money
PEPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	261Out of the Money	Filter Table By Strike Price of$175.00	PEPIn the Money	$9.65In the Money	$10.05In the Money	$11.15In the Money	$0.00In the Money	---In the Money	10In the Money
PEPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.03Out of the Money	1Out of the Money	292Out of the Money	Filter Table By Strike Price of$177.50	PEPIn the Money	$12.15In the Money	$13.15In the Money	$9.45In 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	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	776Out of the Money	Filter Table By Strike Price of$180.00	PEPIn the Money	$14.25In the Money	$15.45In the Money	$11.95In 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	19Out of the Money	Filter Table By Strike Price of$182.50	PEPIn the Money	$16.90In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$185.00	PEPIn the Money	$18.65In the Money	$20.70In the Money	$16.90In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$187.50	PEPIn the Money	$21.90In the Money	$24.15In 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$190.00	PEPIn the Money	$23.40In the Money	$26.90In the Money	$24.70In 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$192.50	PEPIn the Money	$25.65In the Money	$29.40In 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$195.00	PEPIn the Money	$28.30In the Money	$31.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$1.01Out 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	$30.75In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$1.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$200.00	PEPIn the Money	$33.30In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.25Out 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	$38.10In the Money	$41.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.72Out 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	$43.20In the Money	$46.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.92Out 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	$48.30In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$220.00	PEPIn the Money	$53.30In the Money	$56.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$225.00	PEPIn the Money	$58.30In the Money	$61.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$230.00	PEPIn the Money	$62.90In the Money	$66.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PEPOut of the Money	---Out of the Money	$0.72Out 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	$68.10In the Money	$71.90In 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$240.00	PEPIn the Money	$73.35In the Money	$76.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$245.00	PEPIn the Money	$78.10In the Money	$81.90In 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 08, 2024)

Put Options (expires Friday November 08, 2024)