NasdaqGS - Nasdaq Real Time Price • USD
PepsiCo, Inc. (PEP)
As of 11:47 AM 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 | 27.10 | 27.75 | 0.00 | 0.00% | - | 1 | 106.84% |
| PEP240426C00150000 | 4/19/2024 7:54 PM | 150 | 24.30 | 22.50 | 22.75 | 0.00 | 0.00% | 1 | 1 | 97.56% |
| PEP240426C00155000 | 4/22/2024 2:12 PM | 155 | 17.50 | 16.90 | 17.70 | -2.50 | -12.50% | 1 | 3 | 67.58% |
| PEP240426C00160000 | 4/18/2024 3:04 PM | 160 | 11.40 | 11.50 | 13.60 | 0.00 | 0.00% | 3 | 17 | 58.94% |
| PEP240426C00162500 | 4/23/2024 2:02 PM | 162.5 | 9.60 | 8.55 | 10.55 | 2.10 | 28.00% | 3 | 4 | 61.23% |
| PEP240426C00165000 | 4/23/2024 2:52 PM | 165 | 7.66 | 7.40 | 8.45 | -4.29 | -35.90% | 12 | 82 | 57.98% |
| PEP240426C00167500 | 4/23/2024 3:08 PM | 167.5 | 5.20 | 4.55 | 5.30 | -4.20 | -44.68% | 22 | 183 | 34.94% |
| PEP240426C00170000 | 4/23/2024 3:23 PM | 170 | 3.10 | 2.91 | 3.10 | -4.02 | -56.46% | 265 | 1,018 | 27.78% |
| PEP240426C00172500 | 4/23/2024 3:29 PM | 172.5 | 1.30 | 1.19 | 1.26 | -3.60 | -73.47% | 1,518 | 304 | 21.22% |
| PEP240426C00175000 | 4/23/2024 3:30 PM | 175 | 0.38 | 0.34 | 0.39 | -2.77 | -87.94% | 2,602 | 2,430 | 19.73% |
| PEP240426C00177500 | 4/23/2024 3:28 PM | 177.5 | 0.10 | 0.08 | 0.09 | -1.80 | -94.74% | 967 | 658 | 19.43% |
| PEP240426C00180000 | 4/23/2024 3:22 PM | 180 | 0.05 | 0.02 | 0.04 | -0.95 | -95.00% | 630 | 2,239 | 22.46% |
| PEP240426C00182500 | 4/23/2024 3:01 PM | 182.5 | 0.01 | 0.02 | 0.03 | -0.47 | -97.92% | 185 | 639 | 26.76% |
| PEP240426C00185000 | 4/23/2024 2:53 PM | 185 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 53 | 992 | 28.13% |
| PEP240426C00187500 | 4/23/2024 3:31 PM | 187.5 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 44 | 310 | 32.03% |
| PEP240426C00190000 | 4/22/2024 7:55 PM | 190 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 55 | 484 | 36.72% |
| PEP240426C00195000 | 3/28/2024 4:23 PM | 195 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 45.31% |
| PEP240426C00205000 | 4/22/2024 7:28 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4 | 56.25% |
| PEP240426C00215000 | 4/12/2024 5:36 PM | 215 | 0.48 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 70.31% |
| 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 | 0.01 | 0.00 | 0.00% | 2 | 2 | 100.00% |
| PEP240426P00135000 | 4/12/2024 4:01 PM | 135 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 78.13% |
| PEP240426P00140000 | 4/22/2024 7:31 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 65.63% |
| PEP240426P00145000 | 4/22/2024 7:58 PM | 145 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 14 | 56.25% |
| PEP240426P00150000 | 4/22/2024 5:35 PM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 53 | 49.22% |
| PEP240426P00152500 | 4/22/2024 5:22 PM | 152.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 27 | 43.75% |
| PEP240426P00155000 | 4/23/2024 2:54 PM | 155 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 260 | 38.28% |
| PEP240426P00157500 | 4/23/2024 3:15 PM | 157.5 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 12 | 122 | 39.26% |
| PEP240426P00160000 | 4/23/2024 2:02 PM | 160 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 53 | 1,009 | 35.35% |
| PEP240426P00162500 | 4/23/2024 3:06 PM | 162.5 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 78 | 320 | 26.95% |
| PEP240426P00165000 | 4/23/2024 3:31 PM | 165 | 0.05 | 0.04 | 0.06 | -0.07 | -53.85% | 620 | 1,801 | 22.27% |
| PEP240426P00167500 | 4/23/2024 3:26 PM | 167.5 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 1,676 | 1,026 | 18.70% |
| PEP240426P00170000 | 4/23/2024 3:28 PM | 170 | 0.40 | 0.38 | 0.42 | -0.07 | -14.89% | 2,381 | 2,069 | 15.89% |
| PEP240426P00172500 | 4/23/2024 3:30 PM | 172.5 | 1.25 | 1.22 | 1.27 | 0.37 | 42.05% | 1,733 | 925 | 13.38% |
| PEP240426P00175000 | 4/23/2024 3:27 PM | 175 | 2.90 | 2.79 | 2.98 | 1.26 | 76.83% | 506 | 854 | 0.00% |
| PEP240426P00177500 | 4/23/2024 2:07 PM | 177.5 | 7.27 | 4.95 | 6.60 | 4.45 | 157.80% | 31 | 124 | 41.70% |
| PEP240426P00180000 | 4/23/2024 2:03 PM | 180 | 8.35 | 7.40 | 8.30 | 3.89 | 87.22% | 2 | 26 | 32.13% |
| PEP240426P00182500 | 4/22/2024 4:19 PM | 182.5 | 9.55 | 9.80 | 10.65 | 2.45 | 34.51% | 1 | 5 | 31.74% |
| PEP240426P00190000 | 4/17/2024 1:47 PM | 190 | 17.85 | 17.10 | 18.05 | -3.60 | -16.78% | 1 | 0 | 0.00% |
Related Tickers
KO The Coca-Cola Company
60.15
-0.67%
CELH Celsius Holdings, Inc.
70.18
+0.56%
MNST Monster Beverage Corporation
53.24
-0.67%
COKE Coca-Cola Consolidated, Inc.
831.43
+0.09%
KDP Keurig Dr Pepper Inc.
31.61
-0.47%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
93.70
-1.33%
COCO The Vita Coco Company, Inc.
23.35
+1.17%
CCEP Coca-Cola Europacific Partners PLC
69.01
-0.14%
OTLY Oatly Group AB
0.9651
+1.50%
FIZZ National Beverage Corp.
44.08
-1.34%