NasdaqGS - Nasdaq Real Time Price • USD
PepsiCo, Inc. (PEP)
As of 2:14 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00145000 | 4/17/2024 7:52 PM | 145 | 24.90 | 32.55 | 33.20 | 0.00 | 0.00% | - | 1 | 176.56% |
| PEP240426C00150000 | 4/24/2024 7:34 PM | 150 | 27.60 | 27.60 | 28.10 | 0.00 | 0.00% | 3 | 4 | 150.78% |
| PEP240426C00155000 | 4/23/2024 1:56 PM | 155 | 17.50 | 21.40 | 24.20 | 0.00 | 0.00% | 1 | 3 | 124.22% |
| PEP240426C00160000 | 4/24/2024 7:43 PM | 160 | 17.40 | 17.65 | 17.90 | 0.00 | 0.00% | 3 | 17 | 99.51% |
| PEP240426C00162500 | 4/23/2024 2:02 PM | 162.5 | 9.60 | 15.10 | 16.80 | 0.00 | 0.00% | 3 | 5 | 114.60% |
| PEP240426C00165000 | 4/25/2024 4:48 PM | 165 | 12.40 | 12.60 | 13.80 | -0.16 | -1.27% | 5 | 69 | 92.53% |
| PEP240426C00167500 | 4/25/2024 5:27 PM | 167.5 | 10.05 | 10.20 | 10.45 | 1.25 | 14.20% | 14 | 202 | 66.11% |
| PEP240426C00170000 | 4/25/2024 4:48 PM | 170 | 7.50 | 7.20 | 7.95 | 0.05 | 0.67% | 40 | 978 | 57.72% |
| PEP240426C00172500 | 4/25/2024 5:47 PM | 172.5 | 5.20 | 5.20 | 6.40 | 0.43 | 9.01% | 97 | 888 | 53.17% |
| PEP240426C00175000 | 4/25/2024 4:49 PM | 175 | 2.61 | 2.75 | 3.85 | -0.13 | -4.74% | 224 | 2,790 | 48.54% |
| PEP240426C00177500 | 4/25/2024 5:57 PM | 177.5 | 0.87 | 0.84 | 0.90 | -0.02 | -2.25% | 1,192 | 1,228 | 18.90% |
| PEP240426C00180000 | 4/25/2024 5:47 PM | 180 | 0.09 | 0.08 | 0.10 | -0.10 | -52.63% | 5,262 | 2,006 | 15.92% |
| PEP240426C00182500 | 4/25/2024 5:53 PM | 182.5 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 21,178 | 885 | 19.14% |
| PEP240426C00185000 | 4/25/2024 3:43 PM | 185 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,504 | 1,030 | 24.22% |
| PEP240426C00187500 | 4/25/2024 1:42 PM | 187.5 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 20 | 245 | 40.82% |
| PEP240426C00190000 | 4/25/2024 5:30 PM | 190 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 34 | 448 | 40.63% |
| PEP240426C00195000 | 3/28/2024 4:23 PM | 195 | 0.06 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 1 | 83.59% |
| PEP240426C00205000 | 4/22/2024 7:28 PM | 205 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 4 | 81.25% |
| PEP240426C00215000 | 4/12/2024 5:36 PM | 215 | 0.48 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 2 | 158.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00125000 | 4/4/2024 4:05 PM | 125 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 2 | 168.75% |
| PEP240426P00135000 | 4/12/2024 4:01 PM | 135 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 1 | 218.75% |
| PEP240426P00140000 | 4/22/2024 7:31 PM | 140 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 7 | 194.34% |
| PEP240426P00145000 | 4/22/2024 7:58 PM | 145 | 0.02 | 0.00 | 0.59 | 0.00 | 0.00% | 4 | 14 | 155.08% |
| PEP240426P00150000 | 4/23/2024 6:24 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 53 | 78.13% |
| PEP240426P00152500 | 4/22/2024 5:22 PM | 152.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 27 | 71.88% |
| PEP240426P00155000 | 4/23/2024 5:57 PM | 155 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 7 | 259 | 108.98% |
| PEP240426P00157500 | 4/23/2024 4:01 PM | 157.5 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 2 | 148 | 73.05% |
| PEP240426P00160000 | 4/25/2024 2:34 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 982 | 50.00% |
| PEP240426P00162500 | 4/25/2024 3:14 PM | 162.5 | 0.02 | 0.00 | 0.09 | 0.01 | 100.00% | 5 | 240 | 55.86% |
| PEP240426P00165000 | 4/25/2024 5:47 PM | 165 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,802 | 39.06% |
| PEP240426P00167500 | 4/25/2024 5:49 PM | 167.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 3,538 | 34.38% |
| PEP240426P00170000 | 4/25/2024 5:27 PM | 170 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 158 | 3,013 | 29.69% |
| PEP240426P00172500 | 4/25/2024 5:57 PM | 172.5 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 568 | 1,441 | 19.73% |
| PEP240426P00175000 | 4/25/2024 5:30 PM | 175 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 4,613 | 1,460 | 13.58% |
| PEP240426P00177500 | 4/25/2024 5:47 PM | 177.5 | 0.62 | 0.52 | 0.56 | -0.21 | -25.30% | 3,812 | 735 | 8.81% |
| PEP240426P00180000 | 4/25/2024 4:45 PM | 180 | 2.87 | 2.17 | 2.34 | -0.13 | -4.33% | 2,001 | 143 | 0.00% |
| PEP240426P00182500 | 4/25/2024 2:43 PM | 182.5 | 4.65 | 3.55 | 5.80 | -0.97 | -17.26% | 6 | 10 | 44.29% |
| PEP240426P00190000 | 4/25/2024 5:15 PM | 190 | 12.35 | 11.25 | 12.30 | -5.50 | -30.81% | 3 | 0 | 0.00% |
Related Tickers
KO The Coca-Cola Company
61.92
+0.59%
CELH Celsius Holdings, Inc.
71.88
-0.17%
MNST Monster Beverage Corporation
53.06
-2.35%
KDP Keurig Dr Pepper Inc.
33.71
+4.24%
COKE Coca-Cola Consolidated, Inc.
829.15
-1.52%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
98.73
+3.28%
COCO The Vita Coco Company, Inc.
24.06
-0.56%
OTLY Oatly Group AB
0.8832
-5.05%
CCEP Coca-Cola Europacific Partners PLC
70.93
+1.82%
FIZZ National Beverage Corp.
43.98
-1.24%