Bulletin
Investor Alert

New York Markets After Hours

PepsiCo Inc.

NAS: PEP

GO
/marketstate/country/us

After Hours

 --Real time quotes

Aug 10, 2020, 5:33 p.m.

PEP
/zigman2/quotes/208744353/composite

$

135.99

Change

+0.01 +0.0074%

Volume

Volume 310,097

Real time quotes

/zigman2/quotes/208744353/composite

Today's close

$ 136.74

$ 135.98

Change

-0.76 -0.56%

Day low

Day high

$135.38

$136.88

Open

52 week low

52 week high

$101.42

$147.20

Open

OPTION CHAIN FOR PEPSICO INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 59.65 62.55 75.00 quote 0.00 0.00 0.00 0.00 0.89
quote 0.00 0.00 0.00 54.75 57.55 80.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 49.75 52.55 85.00 quote 0.00 0.00 0.00 0.00 0.29
quote 0.00 0.00 0.00 44.75 47.40 90.00 quote 0.00 0.00 0.00 0.00 0.41
quote 0.00 0.00 0.00 39.75 42.55 95.00 quote 0.00 0.00 0.00 0.00 0.48
quote 32.50 0.00 0.00 34.75 37.30 6.00 100.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 28.95 33.20 105.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 24.70 27.55 110.00 quote 0.00 0.00 0.00 0.00 0.02
quote 22.80 0.00 0.00 19.50 22.60 1.00 115.00 quote 0.06 0.00 0.00 0.00 0.02 24.00
quote 0.00 0.00 0.00 14.95 17.45 120.00 quote 0.04 -0.03 6.00 0.00 0.04 42.00
quote 0.00 0.00 0.00 14.10 15.70 121.00 quote 0.63 0.00 0.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 12.65 15.25 122.00 quote 0.39 0.00 0.00 0.00 0.60 5.00
quote 0.00 0.00 0.00 11.95 14.60 123.00 quote 0.24 0.00 0.00 0.00 0.08 168.00
quote 0.00 0.00 0.00 10.90 13.50 124.00 quote 0.13 0.00 0.00 0.00 0.59 48.00
quote 0.00 0.00 0.00 9.95 12.60 125.00 quote 0.06 -0.03 38.00 0.00 0.46 360.00
quote 10.67 0.00 2.00 8.60 11.30 3.00 126.00 quote 0.07 -0.03 2.00 0.00 0.13 91.00
quote 11.23 0.00 0.00 7.70 10.25 1.00 127.00 quote 0.05 -0.03 23.00 0.05 0.07 217.00
quote 10.31 0.00 0.00 6.55 9.50 1.00 128.00 quote 0.08 -0.02 41.00 0.00 0.22 1,696
quote 7.55 0.00 1.00 5.90 7.25 7.00 129.00 quote 0.09 -0.04 13.00 0.00 0.13 192.00
quote 5.95 0.05 4.00 5.20 6.95 7.00 130.00 quote 0.11 -0.05 1,080 0.09 0.12 211.00
quote 5.10 -0.90 2.00 4.25 5.50 2.00 131.00 quote 0.15 -0.04 17.00 0.11 0.17 172.00
quote 3.79 -0.94 15.00 4.15 4.75 36.00 132.00 quote 0.18 -0.10 80.00 0.16 0.21 218.00
quote 4.02 0.00 8.00 3.10 3.50 22.00 133.00 quote 0.31 -0.06 87.00 0.08 0.43 245.00
quote 2.18 -0.64 21.00 2.30 2.52 32.00 134.00 quote 0.45 -0.11 148.00 0.22 0.43 299.00
quote 1.62 -0.78 29.00 1.07 1.99 148.00 135.00 quote 0.71 -0.11 77.00 0.20 0.87 283.00
135.98 Current price as of 8/10/2020 04:00:00 PM
quote 1.11 -0.63 195.00 0.80 1.31 399.00 136.00 quote 1.19 0.17 115.00 0.57 1.22 178.00
quote 0.59 -0.57 175.00 0.51 0.68 329.00 137.00 quote 1.56 -0.08 15.00 1.47 1.64 156.00
quote 0.29 -0.44 270.00 0.27 0.36 285.00 138.00 quote 2.08 0.00 5.00 2.10 2.35 63.00
quote 0.15 -0.21 162.00 0.14 0.20 428.00 139.00 quote 2.84 0.00 12.00 2.95 4.35 35.00
quote 0.10 -0.13 252.00 0.07 0.18 940.00 140.00 quote 3.70 0.00 3.00 3.90 4.95 1.00
quote 0.06 -0.05 109.00 0.04 0.21 185.00 141.00 quote 4.61 0.00 1.00 3.75 6.05 9.00
quote 0.04 -0.04 19.00 0.00 0.20 161.00 142.00 quote 6.25 0.00 0.00 4.70 7.40 2.00
quote 0.01 -0.02 100.00 0.00 0.13 205.00 143.00 quote 0.00 0.00 0.00 6.10 8.15
quote 0.03 -0.08 2.00 0.01 0.03 34.00 144.00 quote 10.60 0.00 0.00 7.05 9.45 1.00
quote 0.05 0.00 1.00 0.00 0.16 55.00 145.00 quote 7.05 0.00 0.00 7.90 10.20 4.00
quote 0.15 0.00 0.00 0.00 0.07 41.00 146.00 quote 9.40 0.00 0.00 8.80 11.45 1.00
quote 0.05 0.00 0.00 0.00 0.26 6.00 147.00 quote 0.00 0.00 0.00 9.55 12.50
quote 0.06 0.00 0.00 0.00 0.29 10.00 148.00 quote 11.35 0.00 0.00 11.00 13.50 1.00
quote 0.00 0.00 0.00 0.00 0.59 149.00 quote 0.00 0.00 0.00 11.65 14.70
quote 0.02 0.00 0.00 0.00 0.05 187.00 150.00 quote 0.00 0.00 0.00 12.35 15.45
quote 0.00 0.00 0.00 0.00 0.34 152.50 quote 0.00 0.00 0.00 14.90 17.80
quote 0.01 0.00 0.00 0.00 0.33 3.00 155.00 quote 0.00 0.00 0.00 17.60 20.40
quote 0.02 0.00 0.00 0.00 0.04 25.00 160.00 quote 0.00 0.00 0.00 22.95 25.35
quote 0.00 0.00 0.00 0.00 0.32 165.00 quote 0.00 0.00 0.00 27.45 30.40
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 59.00 0.00 0.00 64.50 67.30 70.00 quote 0.06 0.00 0.00 0.00 0.08 12.00
quote 0.00 0.00 0.00 59.50 62.65 75.00 quote 0.15 0.00 0.00 0.00 0.08 3.00
quote 53.02 0.00 0.00 54.60 57.30 3.00 80.00 quote 0.07 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 49.30 52.65 85.00 quote 0.17 0.00 0.00 0.00 0.08 1.00
quote 42.46 0.00 0.00 44.75 47.25 8.00 90.00 quote 0.05 0.00 0.00 0.01 0.08 24.00
quote 0.00 0.00 0.00 39.60 42.60 95.00 quote 0.09 0.00 0.00 0.01 0.08 5.00
quote 36.70 0.00 0.00 34.65 37.50 2.00 100.00 quote 0.02 -0.01 10.00 0.01 0.09 706.00
quote 31.45 0.00 1.00 29.80 32.40 1.00 105.00 quote 0.05 0.00 0.00 0.01 0.09 64.00
quote 27.15 0.00 0.00 24.80 27.50 3.00 110.00 quote 0.04 -0.04 2.00 0.01 0.10 698.00
quote 21.70 0.00 1.00 19.80 22.30 7.00 115.00 quote 0.02 -0.06 42.00 0.00 0.14 945.00
quote 14.80 0.00 0.00 14.50 17.35 11.00 120.00 quote 0.10 0.00 22.00 0.07 0.12 1,603
quote 0.00 0.00 0.00 13.45 16.55 121.00 quote 0.26 0.00 0.00 0.07 0.23 111.00
quote 15.95 0.00 0.00 13.00 15.35 1.00 122.00 quote 0.16 -0.06 1.00 0.08 0.24 105.00
quote 13.90 1.00 1.00 11.80 14.55 3.00 123.00 quote 0.11 -0.10 5.00 0.10 0.24 11.00
quote 12.65 0.00 3.00 11.35 13.55 124.00 quote 0.16 -0.02 80.00 0.11 0.27 142.00
quote 10.90 -1.35 2.00 10.60 11.60 14.00 125.00 quote 0.15 -0.05 36.00 0.15 0.20 1,091
quote 10.70 0.00 3.00 9.35 11.50 126.00 quote 0.21 -0.02 1.00 0.15 0.29 486.00
quote 10.75 0.00 0.00 7.80 10.10 21.00 127.00 quote 0.20 -0.08 4.00 0.17 0.23 126.00
quote 8.50 0.00 0.00 8.10 8.55 14.00 128.00 quote 0.29 -0.01 5.00 0.22 0.27 104.00
quote 7.75 -2.15 2.00 7.15 7.50 10.00 129.00 quote 0.29 -0.05 144.00 0.25 0.33 295.00
quote 6.30 -1.28 4.00 6.30 6.55 352.00 130.00 quote 0.36 -0.08 47.00 0.32 0.40 1,418
quote 5.80 0.00 0.00 5.40 5.70 5.00 131.00 quote 0.48 -0.06 33.00 0.41 0.64 180.00
quote 4.80 0.00 1.00 4.50 4.75 38.00 132.00 quote 0.71 0.06 76.00 0.55 0.64 245.00
quote 3.70 -0.17 6.00 3.70 4.00 133.00 133.00 quote 0.83 0.01 132.00 0.74 0.92 411.00
quote 2.92 -0.28 2.00 2.96 3.25 166.00 134.00 quote 1.07 -0.02 63.00 0.99 1.24 476.00
quote 2.36 -0.59 143.00 2.38 2.59 2,244 135.00 quote 1.42 0.15 135.00 1.33 1.55 1,213
135.98 Current price as of 8/10/2020 04:00:00 PM
quote 1.75 -0.65 260.00 1.80 1.96 388.00 136.00 quote 1.80 0.04 332.00 1.74 1.95 306.00
quote 1.26 -0.48 175.00 1.24 1.46 370.00 137.00 quote 2.16 -0.10 28.00 2.14 2.45 296.00
quote 0.96 -0.31 65.00 0.88 1.04 584.00 138.00 quote 2.90 0.12 4.00 2.77 3.05 238.00
quote 0.63 -0.24 21.00 0.58 0.72 636.00 139.00 quote 3.35 -0.15 13.00 3.40 3.75 156.00
quote 0.40 -0.25 468.00 0.35 0.46 7,414 140.00 quote 4.60 -0.05 4.00 4.25 4.50 854.00
quote 0.25 -0.13 17.00 0.22 0.33 212.00 141.00 quote 5.50 0.00 0.00 5.10 5.35 20.00
quote 0.18 -0.08 26.00 0.15 0.23 421.00 142.00 quote 5.20 0.00 0.00 5.90 6.35 6.00
quote 0.13 -0.05 6.00 0.08 0.16 428.00 143.00 quote 6.65 -0.30 1.00 5.90 8.30 10.00
quote 0.07 -0.11 3.00 0.00 0.14 307.00 144.00 quote 8.25 0.00 0.00 6.70 9.60 13.00
quote 0.07 0.02 13.00 0.04 0.12 2,567 145.00 quote 8.36 0.00 0.00 7.70 9.30 5.00
quote 0.02 -0.04 1.00 0.00 0.05 65.00 146.00 quote 0.00 0.00 0.00 8.55 11.30
quote 0.04 -0.04 5.00 0.00 0.11 207.00 147.00 quote 10.30 0.00 0.00 9.60 12.40 3.00
quote 0.00 0.00 0.00 0.00 0.10 148.00 quote 0.00 0.00 0.00 10.90 13.35
quote 0.01 0.00 0.00 0.01 0.10 452.00 150.00 quote 12.72 0.00 0.00 12.50 15.75 4.00
quote 0.00 0.00 0.00 0.00 0.10 152.50 quote 0.00 0.00 0.00 15.25 18.10
quote 0.01 -0.02 1.00 0.00 0.01 168.00 155.00 quote 0.00 0.00 0.00 17.55 20.95
quote 0.06 0.00 0.00 0.00 0.01 32.00 160.00 quote 28.77 0.00 0.00 22.50 26.00 10.00
quote 0.03 0.00 0.00 0.00 0.05 13.00 165.00 quote 0.00 0.00 0.00 27.80 30.60
quote 0.00 0.00 0.00 0.00 0.08 170.00 quote 32.65 0.00 0.00 32.70 35.65 2.00
quote 0.00 0.00 0.00 0.00 0.08 175.00 quote 0.00 0.00 0.00 37.60 40.75
quote 0.01 0.00 0.00 0.00 0.08 1.00 180.00 quote 0.00 0.00 0.00 42.50 45.30
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 64.20 67.80 70.00 quote 0.01 0.00 0.00 0.00 0.01 19.00
quote 0.00 0.00 0.00 59.75 62.50 75.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 54.70 57.65 80.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 49.65 52.45 85.00 quote 0.00 0.00 0.00 0.00 0.08
quote 43.00 0.00 0.00 44.60 47.45 30.00 90.00 quote 0.00 0.00 0.00 0.00 0.08
quote 37.85 0.00 0.00 39.35 42.40 3.00 95.00 quote 0.00 0.00 0.00 0.00 0.09
quote 35.64 0.00 0.00 34.60 37.65 1.00 100.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 29.90 32.05 105.00 quote 0.00 0.00 0.00 0.00 0.18
quote 27.15 0.00 0.00 24.65 27.40 48.00 110.00 quote 0.08 0.07 3.00 0.03 0.10 62.00
quote 0.00 0.00 0.00 19.70 22.65 115.00 quote 0.16 0.00 0.00 0.00 0.40 72.00
quote 17.55 0.00 0.00 14.90 17.30 7.00 120.00 quote 0.18 -0.05 11.00 0.14 0.40 42.00
quote 0.00 0.00 0.00 13.25 15.30 122.00 quote 0.25 0.00 10.00 0.01 0.53 82.00
quote 0.00 0.00 0.00 12.05 14.70 123.00 quote 0.35 0.00 0.00 0.05 0.50 81.00
quote 0.00 0.00 0.00 11.15 12.90 124.00 quote 0.30 -0.01 7.00 0.00 0.58 45.00
quote 11.90 0.00 0.00 11.10 11.70 4.00 125.00 quote 0.30 -0.10 15.00 0.12 0.33 117.00
quote 0.00 0.00 0.00 10.05 10.65 126.00 quote 0.42 0.00 3.00 0.12 0.38 26.00
quote 10.00 0.00 0.00 9.25 9.85 4.00 127.00 quote 0.44 -0.17 1.00 0.29 0.40 74.00
quote 10.50 0.00 0.00 8.35 8.60 1.00 128.00 quote 0.45 -0.14 10.00 0.28 0.49 73.00
quote 7.70 0.00 0.00 7.25 7.80 1.00 129.00 quote 0.63 -0.10 8.00 0.42 0.88 102.00
quote 6.90 0.00 0.00 6.50 6.85 9.00 130.00 quote 0.64 -0.25 6.00 0.58 0.70 79.00
quote 0.00 0.00 0.00 5.55 6.05 131.00 quote 0.87 -0.01 18.00 0.72 0.94 86.00
quote 7.95 0.00 0.00 4.85 5.25 4.00 132.00 quote 1.04 -0.09 45.00 0.88 1.41 133.00
quote 4.74 0.00 4.00 4.20 4.60 23.00 133.00 quote 1.20 -0.04 81.00 1.15 1.48 529.00
quote 3.35 0.00 1.00 3.45 3.75 24.00 134.00 quote 1.56 -0.52 5.00 1.38 1.89 96.00
quote 3.00 -0.32 12.00 2.87 3.10 52.00 135.00 quote 1.92 -0.01 51.00 1.82 2.05 269.00
135.98 Current price as of 8/10/2020 04:00:00 PM
quote 2.36 -0.50 122.00 2.30 2.51 334.00 136.00 quote 2.13 -0.15 6.00 2.24 2.68 108.00
quote 1.77 -0.39 34.00 1.57 1.90 310.00 137.00 quote 2.86 0.16 4.00 2.63 2.83 100.00
quote 1.39 -0.01 10.00 1.07 1.63 65.00 138.00 quote 3.05 0.00 0.00 3.10 3.45 33.00
quote 0.97 -0.33 11.00 0.84 1.12 27.00 139.00 quote 4.05 0.30 1.00 3.70 4.10 12.00
quote 0.73 -0.27 22.00 0.68 0.80 194.00 140.00 quote 5.20 0.00 0.00 4.50 4.80 11.00
quote 0.51 -0.23 121.00 0.43 0.58 313.00 141.00 quote 4.10 0.00 0.00 5.20 5.60 2.00
quote 0.33 -0.16 15.00 0.10 0.66 195.00 142.00 quote 4.70 0.00 0.00 6.15 6.55 2.00
quote 0.26 0.02 50.00 0.22 0.31 137.00 143.00 quote 0.00 0.00 0.00 7.00 7.50
quote 0.18 -0.23 1.00 0.05 0.32 93.00 144.00 quote 0.00 0.00 0.00 7.80 8.35
quote 0.16 0.00 0.00 0.03 0.26 128.00 145.00 quote 9.77 0.00 0.00 7.75 10.55 1.00
quote 0.14 0.00 0.00 0.00 0.22 51.00 146.00 quote 0.00 0.00 0.00 9.15 11.30
quote 0.19 0.00 0.00 0.00 0.20 23.00 147.00 quote 0.00 0.00 0.00 9.70 12.30
quote 0.00 0.00 0.00 0.00 0.17 148.00 quote 0.00 0.00 0.00 10.80 13.40
quote 0.00 0.00 0.00 0.00 0.15 149.00 quote 0.00 0.00 0.00 11.75 14.35
quote 0.10 0.00 0.00 0.00 0.11 37.00 150.00 quote 14.02 0.00 0.00 12.60 15.95 1.00
quote 0.00 0.00 0.00 0.00 0.11 152.50 quote 0.00 0.00 0.00 15.10 17.90
quote 0.01 0.00 0.00 0.00 0.11 13.00 155.00 quote 0.00 0.00 0.00 17.70 20.30
quote 0.00 0.00 0.00 0.00 0.10 160.00 quote 0.00 0.00 0.00 21.90 26.40
quote 0.00 0.00 0.00 0.00 0.09 165.00 quote 0.00 0.00 0.00 27.45 30.70

September, 2020 Options

Show

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.