NasdaqGS - Delayed Quote • USD
PepsiCo, Inc. (PEP)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:57 PM EDT
| 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 | 31.00 | 34.30 | 0.00 | 0.00% | - | 1 | 149.61% |
| PEP240426C00150000 | 4/24/2024 7:34 PM | 150 | 27.60 | 26.20 | 29.00 | 3.30 | 13.58% | 3 | 1 | 123.05% |
| PEP240426C00155000 | 4/23/2024 1:56 PM | 155 | 17.50 | 21.20 | 24.00 | 0.00 | 0.00% | 1 | 3 | 102.54% |
| PEP240426C00160000 | 4/18/2024 3:04 PM | 160 | 17.40 | 16.70 | 18.75 | 6.00 | 52.63% | 3 | 17 | 91.41% |
| PEP240426C00162500 | 4/23/2024 2:02 PM | 162.5 | 9.60 | 14.05 | 16.05 | 0.00 | 0.00% | 3 | 5 | 67.97% |
| PEP240426C00165000 | 4/24/2024 6:36 PM | 165 | 12.56 | 11.15 | 13.80 | 5.96 | 90.30% | 21 | 77 | 50.78% |
| PEP240426C00167500 | 4/24/2024 5:01 PM | 167.5 | 8.80 | 9.45 | 11.80 | 4.33 | 96.87% | 109 | 180 | 73.97% |
| PEP240426C00170000 | 4/24/2024 7:41 PM | 170 | 7.45 | 7.25 | 8.55 | 5.33 | 251.42% | 803 | 1,021 | 53.37% |
| PEP240426C00172500 | 4/24/2024 7:36 PM | 172.5 | 4.77 | 4.65 | 5.75 | 4.15 | 669.35% | 1,149 | 860 | 50.10% |
| PEP240426C00175000 | 4/24/2024 7:58 PM | 175 | 2.74 | 2.61 | 2.84 | 2.59 | 1,726.67% | 2,223 | 3,066 | 24.85% |
| PEP240426C00177500 | 4/24/2024 7:59 PM | 177.5 | 0.89 | 0.85 | 0.94 | 0.83 | 1,383.33% | 3,386 | 1,188 | 18.80% |
| PEP240426C00180000 | 4/24/2024 7:59 PM | 180 | 0.19 | 0.17 | 0.22 | 0.18 | 1,800.00% | 3,434 | 2,188 | 19.73% |
| PEP240426C00182500 | 4/24/2024 7:54 PM | 182.5 | 0.04 | 0.04 | 0.06 | 0.01 | 33.33% | 423 | 621 | 22.85% |
| PEP240426C00185000 | 4/24/2024 6:54 PM | 185 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 178 | 934 | 28.13% |
| PEP240426C00187500 | 4/24/2024 6:46 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 220 | 30.47% |
| PEP240426C00190000 | 4/24/2024 3:37 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 432 | 36.72% |
| PEP240426C00195000 | 3/28/2024 4:23 PM | 195 | 0.06 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 1 | 75.20% |
| PEP240426C00205000 | 4/22/2024 7:28 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 50.00% |
| PEP240426C00215000 | 4/12/2024 5:36 PM | 215 | 0.48 | 0.00 | 0.52 | 0.00 | 0.00% | 2 | 2 | 140.82% |
| 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 | 0.02 | 0.00 | 0.00% | 2 | 2 | 162.50% |
| PEP240426P00135000 | 4/12/2024 4:01 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| PEP240426P00140000 | 4/22/2024 7:31 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 106.25% |
| PEP240426P00145000 | 4/22/2024 7:58 PM | 145 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 4 | 14 | 143.75% |
| PEP240426P00150000 | 4/23/2024 6:24 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 53 | 50.00% |
| 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 | 0.99 | 0.00 | 0.00% | 7 | 259 | 125.20% |
| PEP240426P00157500 | 4/23/2024 4:01 PM | 157.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 33 | 148 | 66.41% |
| PEP240426P00160000 | 4/24/2024 6:18 PM | 160 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 115 | 972 | 56.25% |
| PEP240426P00162500 | 4/24/2024 3:56 PM | 162.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 239 | 50.39% |
| PEP240426P00165000 | 4/24/2024 6:31 PM | 165 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 597 | 1,764 | 54.49% |
| PEP240426P00167500 | 4/24/2024 7:56 PM | 167.5 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 2,544 | 2,597 | 36.72% |
| PEP240426P00170000 | 4/24/2024 7:56 PM | 170 | 0.03 | 0.02 | 0.03 | -0.53 | -94.64% | 4,094 | 2,261 | 28.52% |
| PEP240426P00172500 | 4/24/2024 7:55 PM | 172.5 | 0.05 | 0.04 | 0.05 | -1.65 | -97.06% | 1,732 | 811 | 22.07% |
| PEP240426P00175000 | 4/24/2024 7:56 PM | 175 | 0.19 | 0.16 | 0.20 | -3.08 | -94.19% | 2,136 | 617 | 18.46% |
| PEP240426P00177500 | 4/24/2024 7:58 PM | 177.5 | 0.83 | 0.84 | 0.91 | -4.26 | -83.69% | 1,533 | 10 | 16.50% |
| PEP240426P00180000 | 4/24/2024 7:47 PM | 180 | 3.00 | 2.49 | 2.94 | -4.25 | -58.62% | 233 | 3 | 23.44% |
| PEP240426P00182500 | 4/24/2024 7:48 PM | 182.5 | 5.62 | 4.70 | 5.95 | -3.93 | -41.15% | 12 | 1 | 50.20% |
| PEP240426P00190000 | 4/23/2024 2:51 PM | 190 | 17.85 | 12.30 | 13.35 | 0.00 | 0.00% | 1 | 0 | 61.13% |
Related Tickers
KO The Coca-Cola Company
61.55
+1.50%
CELH Celsius Holdings, Inc.
72.00
-0.04%
MNST Monster Beverage Corporation
54.33
+1.12%
KDP Keurig Dr Pepper Inc.
32.34
+1.83%
COKE Coca-Cola Consolidated, Inc.
842.49
+1.38%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
95.59
+1.12%
COCO The Vita Coco Company, Inc.
24.19
+2.46%
OTLY Oatly Group AB
0.9301
-3.11%
CCEP Coca-Cola Europacific Partners PLC
69.66
+0.77%
FIZZ National Beverage Corp.
44.53
+0.25%