NasdaqGS - Delayed Quote USD

PepsiCo, Inc. (PEP)

176.68 -0.73 (-0.41%)
At close: April 25 at 4:00 PM EDT
176.02 -0.66 (-0.37%)
Pre-Market: 4:28 AM 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 4/25/2024 4:48 PM 165 12.40 0.00 0.00 0.00 0.00% 5 0 0.00%
PEP240426C00167500 4/25/2024 6:03 PM 167.5 10.20 0.00 0.00 0.00 0.00% 41 0 0.00%
PEP240426C00170000 4/25/2024 4:48 PM 170 7.50 0.00 0.00 0.00 0.00% 40 0 0.00%
PEP240426C00172500 4/25/2024 7:27 PM 172.5 3.45 0.00 0.00 0.00 0.00% 102 0 0.00%
PEP240426C00175000 4/25/2024 7:59 PM 175 1.82 0.00 0.00 0.00 0.00% 272 0 0.00%
PEP240426C00177500 4/25/2024 7:58 PM 177.5 0.37 0.00 0.00 0.00 0.00% 1,591 0 3.13%
PEP240426C00180000 4/25/2024 7:58 PM 180 0.04 0.00 0.00 0.00 0.00% 5,830 0 12.50%
PEP240426C00182500 4/25/2024 7:59 PM 182.5 0.01 0.00 0.00 0.00 0.00% 21,715 0 12.50%
PEP240426C00185000 4/25/2024 6:29 PM 185 0.01 0.00 0.00 0.00 0.00% 1,505 0 25.00%
PEP240426C00187500 4/25/2024 6:18 PM 187.5 0.06 0.00 0.00 0.00 0.00% 25 0 25.00%
PEP240426C00190000 4/25/2024 5:30 PM 190 0.01 0.00 0.00 0.00 0.00% 34 0 25.00%
PEP240426C00195000 3/28/2024 4:23 PM 195 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
PEP240426C00205000 4/25/2024 6:16 PM 205 0.03 0.00 0.00 0.00 0.00% 1 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 4/25/2024 3:00 PM 157.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
PEP240426P00160000 4/25/2024 2:34 PM 160 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
PEP240426P00162500 4/25/2024 3:14 PM 162.5 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
PEP240426P00165000 4/25/2024 5:54 PM 165 0.01 0.00 0.00 0.00 0.00% 20 0 25.00%
PEP240426P00167500 4/25/2024 6:56 PM 167.5 0.01 0.00 0.00 0.00 0.00% 26 0 25.00%
PEP240426P00170000 4/25/2024 7:58 PM 170 0.01 0.00 0.00 0.00 0.00% 219 0 12.50%
PEP240426P00172500 4/25/2024 7:56 PM 172.5 0.04 0.00 0.00 0.00 0.00% 929 0 12.50%
PEP240426P00175000 4/25/2024 7:59 PM 175 0.17 0.00 0.00 0.00 0.00% 7,242 0 6.25%
PEP240426P00177500 4/25/2024 7:58 PM 177.5 1.15 0.00 0.00 0.00 0.00% 5,090 0 0.00%
PEP240426P00180000 4/25/2024 7:42 PM 180 3.90 0.00 0.00 0.00 0.00% 3,027 0 0.00%
PEP240426P00182500 4/25/2024 2:43 PM 182.5 4.65 0.00 0.00 0.00 0.00% 6 0 0.00%
PEP240426P00190000 4/25/2024 5:15 PM 190 12.35 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

KO The Coca-Cola Company
61.74
+0.31%
 
CELH Celsius Holdings, Inc.
71.64
-0.50%
 
KDP Keurig Dr Pepper Inc.
33.84
+4.64%
 
MNST Monster Beverage Corporation
53.15
-2.17%
 
COKE Coca-Cola Consolidated, Inc.
830.98
-1.31%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
98.67
+3.22%
 
COCO The Vita Coco Company, Inc.
24.11
-0.33%
 
OTLY Oatly Group AB
0.8700
-6.46%
 
BRFH Barfresh Food Group, Inc.
1.8200
+65.45%
 
CCEP Coca-Cola Europacific Partners PLC
70.94
+1.84%