NasdaqGS - Delayed Quote USD

PepsiCo, Inc. (PEP)

177.41 +6.19 (+3.62%)
At close: April 24 at 4:00 PM EDT
178.71 +1.30 (+0.73%)
After hours: April 24 at 7:57 PM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% - 0 0.00%
PEP240426C00150000 4/24/2024 7:34 PM 150 27.60 0.00 0.00 0.00 0.00% 3 0 0.00%
PEP240426C00155000 4/23/2024 1:56 PM 155 17.50 0.00 0.00 0.00 0.00% 1 0 0.00%
PEP240426C00160000 4/24/2024 7:43 PM 160 17.40 0.00 0.00 0.00 0.00% 3 0 0.00%
PEP240426C00162500 4/23/2024 2:02 PM 162.5 9.60 0.00 0.00 0.00 0.00% 3 0 0.00%
PEP240426C00165000 4/24/2024 7:59 PM 165 12.56 0.00 0.00 0.00 0.00% 21 0 0.00%
PEP240426C00167500 4/24/2024 5:01 PM 167.5 8.80 0.00 0.00 0.00 0.00% 109 0 0.00%
PEP240426C00170000 4/24/2024 7:41 PM 170 7.45 0.00 0.00 0.00 0.00% 803 0 0.00%
PEP240426C00172500 4/24/2024 7:36 PM 172.5 4.77 0.00 0.00 0.00 0.00% 1,149 0 0.00%
PEP240426C00175000 4/24/2024 7:58 PM 175 2.74 0.00 0.00 0.00 0.00% 2,223 0 0.00%
PEP240426C00177500 4/24/2024 7:59 PM 177.5 0.89 0.00 0.00 0.00 0.00% 3,386 0 0.39%
PEP240426C00180000 4/24/2024 7:59 PM 180 0.19 0.00 0.00 0.00 0.00% 3,434 0 6.25%
PEP240426C00182500 4/24/2024 7:59 PM 182.5 0.04 0.00 0.00 0.00 0.00% 423 0 12.50%
PEP240426C00185000 4/24/2024 7:58 PM 185 0.02 0.00 0.00 0.00 0.00% 178 0 12.50%
PEP240426C00187500 4/24/2024 7:59 PM 187.5 0.01 0.00 0.00 0.00 0.00% 26 0 12.50%
PEP240426C00190000 4/24/2024 6:16 PM 190 0.01 0.00 0.00 0.00 0.00% 29 0 25.00%
PEP240426C00195000 3/28/2024 4:23 PM 195 0.06 0.00 0.00 0.00 0.00% 1 0 25.00%
PEP240426C00205000 4/22/2024 7:28 PM 205 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
PEP240426C00215000 4/12/2024 5:36 PM 215 0.48 0.00 0.00 0.00 0.00% 2 0 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 2 0 50.00%
PEP240426P00135000 4/12/2024 4:01 PM 135 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
PEP240426P00140000 4/22/2024 7:31 PM 140 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
PEP240426P00145000 4/22/2024 7:58 PM 145 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
PEP240426P00150000 4/23/2024 6:24 PM 150 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
PEP240426P00152500 4/22/2024 5:22 PM 152.5 0.02 0.00 0.00 0.00 0.00% 21 0 50.00%
PEP240426P00155000 4/23/2024 5:57 PM 155 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
PEP240426P00157500 4/23/2024 4:01 PM 157.5 0.02 0.00 0.00 0.00 0.00% 33 0 25.00%
PEP240426P00160000 4/24/2024 7:35 PM 160 0.01 0.00 0.00 0.00 0.00% 115 0 25.00%
PEP240426P00162500 4/24/2024 3:56 PM 162.5 0.01 0.00 0.00 0.00 0.00% 16 0 25.00%
PEP240426P00165000 4/24/2024 6:31 PM 165 0.02 0.00 0.00 0.00 0.00% 597 0 25.00%
PEP240426P00167500 4/24/2024 7:58 PM 167.5 0.02 0.00 0.00 0.00 0.00% 2,544 0 25.00%
PEP240426P00170000 4/24/2024 7:56 PM 170 0.03 0.00 0.00 0.00 0.00% 4,094 0 12.50%
PEP240426P00172500 4/24/2024 7:55 PM 172.5 0.05 0.00 0.00 0.00 0.00% 1,732 0 12.50%
PEP240426P00175000 4/24/2024 7:59 PM 175 0.19 0.00 0.00 0.00 0.00% 2,136 0 6.25%
PEP240426P00177500 4/24/2024 7:58 PM 177.5 0.83 0.00 0.00 0.00 0.00% 1,533 0 0.00%
PEP240426P00180000 4/24/2024 7:47 PM 180 3.00 0.00 0.00 0.00 0.00% 233 0 0.00%
PEP240426P00182500 4/24/2024 7:48 PM 182.5 5.62 0.00 0.00 0.00 0.00% 12 0 0.00%
PEP240426P00190000 4/23/2024 2:51 PM 190 17.85 0.00 0.00 0.00 0.00% 1 0 0.00%

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%