NasdaqGS - Delayed Quote • USD
PepsiCo, Inc. (PEP)
At close: 4:00 PM EDT
After hours: 4:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419C00080000 | 3/21/2024 5:58 PM | 80 | 93.35 | 92.10 | 96.10 | 0.00 | 0.00% | 3 | 3 | 1,018.16% |
| PEP240419C00085000 | 10/18/2023 3:08 PM | 85 | 78.20 | 80.90 | 83.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| PEP240419C00095000 | 2/28/2024 7:26 PM | 95 | 71.90 | 78.50 | 81.85 | 0.00 | 0.00% | 5 | 0 | 713.48% |
| PEP240419C00100000 | 2/28/2024 7:26 PM | 100 | 67.10 | 73.60 | 77.15 | 0.00 | 0.00% | 5 | 0 | 686.72% |
| PEP240419C00105000 | 2/28/2024 7:59 PM | 105 | 61.75 | 68.55 | 72.50 | 0.00 | 0.00% | 35 | 0 | 652.15% |
| PEP240419C00110000 | 2/28/2024 8:41 PM | 110 | 57.20 | 63.55 | 67.10 | 0.00 | 0.00% | 2 | 0 | 581.05% |
| PEP240419C00115000 | 2/28/2024 7:59 PM | 115 | 52.80 | 58.60 | 62.50 | 0.00 | 0.00% | 35 | 0 | 556.25% |
| PEP240419C00120000 | 2/28/2024 7:26 PM | 120 | 46.30 | 53.60 | 57.55 | 0.00 | 0.00% | 5 | 0 | 511.91% |
| PEP240419C00125000 | 4/4/2024 4:46 PM | 125 | 46.58 | 47.10 | 51.05 | 0.00 | 0.00% | 1 | 1 | 503.22% |
| PEP240419C00130000 | 2/28/2024 7:26 PM | 130 | 37.10 | 43.65 | 46.70 | 0.00 | 0.00% | 15 | 0 | 389.84% |
| PEP240419C00135000 | 4/17/2024 2:32 PM | 135 | 33.65 | 37.15 | 41.10 | 0.00 | 0.00% | 1 | 895 | 414.84% |
| PEP240419C00140000 | 4/19/2024 7:16 PM | 140 | 33.98 | 32.10 | 36.00 | 1.92 | 5.99% | 1 | 2 | 364.55% |
| PEP240419C00145000 | 4/19/2024 1:32 PM | 145 | 28.35 | 27.15 | 31.10 | 0.35 | 1.25% | 2 | 123 | 326.66% |
| PEP240419C00150000 | 4/19/2024 5:46 PM | 150 | 23.13 | 21.75 | 26.00 | 0.13 | 0.57% | 1 | 166 | 278.32% |
| PEP240419C00155000 | 4/19/2024 2:11 PM | 155 | 16.95 | 16.75 | 21.50 | 1.02 | 6.40% | 10 | 313 | 257.32% |
| PEP240419C00157500 | 4/12/2024 7:06 PM | 157.5 | 14.80 | 14.25 | 18.95 | 4.05 | 37.67% | 3 | 6 | 232.67% |
| PEP240419C00160000 | 4/19/2024 4:51 PM | 160 | 13.10 | 13.20 | 15.10 | 0.94 | 7.73% | 8 | 211 | 69.53% |
| PEP240419C00162500 | 4/17/2024 7:52 PM | 162.5 | 7.25 | 9.25 | 14.00 | 0.00 | 0.00% | 1 | 8 | 188.57% |
| PEP240419C00165000 | 4/19/2024 7:57 PM | 165 | 9.25 | 7.30 | 9.55 | 2.40 | 35.04% | 341 | 2,143 | 85.35% |
| PEP240419C00167500 | 4/19/2024 7:40 PM | 167.5 | 6.32 | 5.00 | 8.10 | 1.60 | 33.90% | 43 | 736 | 110.11% |
| PEP240419C00170000 | 4/19/2024 7:56 PM | 170 | 4.12 | 2.97 | 5.50 | 1.64 | 66.13% | 1,084 | 4,230 | 83.30% |
| PEP240419C00172500 | 4/19/2024 7:52 PM | 172.5 | 1.37 | 1.11 | 2.04 | 0.75 | 120.97% | 1,707 | 2,388 | 28.32% |
| PEP240419C00175000 | 4/19/2024 7:55 PM | 175 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,429 | 6,602 | 5.67% |
| PEP240419C00177500 | 4/19/2024 7:09 PM | 177.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 989 | 21.88% |
| PEP240419C00180000 | 4/19/2024 7:31 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 58 | 5,322 | 28.13% |
| PEP240419C00182500 | 4/12/2024 5:06 PM | 182.5 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 170 | 45.70% |
| PEP240419C00185000 | 4/19/2024 5:41 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,978 | 46.88% |
| PEP240419C00187500 | 4/3/2024 5:01 PM | 187.5 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 10 | 65.63% |
| PEP240419C00190000 | 4/18/2024 5:26 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,711 | 72.66% |
| PEP240419C00192500 | 3/28/2024 5:55 PM | 192.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 2 | 79.69% |
| PEP240419C00195000 | 4/15/2024 3:48 PM | 195 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 544 | 75.00% |
| PEP240419C00200000 | 4/4/2024 7:03 PM | 200 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 522 | 90.63% |
| PEP240419C00210000 | 4/5/2024 4:32 PM | 210 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 94 | 137.50% |
| PEP240419C00220000 | 2/5/2024 7:51 PM | 220 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 106 | 50.00% |
| PEP240419C00230000 | 10/11/2023 2:02 PM | 230 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 50.00% |
| PEP240419C00240000 | 9/13/2023 6:05 PM | 240 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 321.88% |
| PEP240419C00250000 | 1/4/2024 6:51 PM | 250 | 0.01 | 0.00 | 0.38 | 0.00 | 0.00% | 100 | 100 | 319.53% |
| PEP240419C00260000 | 11/20/2023 2:30 PM | 260 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| PEP240419C00270000 | 4/10/2024 7:49 PM | 270 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 2 | 307.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240419P00080000 | 2/26/2024 8:10 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 11 | 462.50% |
| PEP240419P00090000 | 10/26/2023 3:57 PM | 90 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 638.28% |
| PEP240419P00095000 | 10/26/2023 3:56 PM | 95 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 591.41% |
| PEP240419P00100000 | 1/22/2024 2:30 PM | 100 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 50.00% |
| PEP240419P00105000 | 2/28/2024 5:42 PM | 105 | 0.08 | 0.00 | 0.16 | 0.00 | 0.00% | 10 | 14 | 404.69% |
| PEP240419P00110000 | 3/19/2024 1:36 PM | 110 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 12 | 437.89% |
| PEP240419P00115000 | 1/26/2024 3:29 PM | 115 | 0.13 | 0.00 | 1.14 | 0.00 | 0.00% | 2 | 17 | 457.62% |
| PEP240419P00120000 | 3/18/2024 2:44 PM | 120 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 8 | 68 | 364.45% |
| PEP240419P00125000 | 3/13/2024 1:30 PM | 125 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 49 | 50.00% |
| PEP240419P00130000 | 3/8/2024 2:30 PM | 130 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 54 | 246.88% |
| PEP240419P00135000 | 3/19/2024 7:56 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,154 | 162.50% |
| PEP240419P00140000 | 4/15/2024 5:57 PM | 140 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 906 | 150.00% |
| PEP240419P00145000 | 4/19/2024 4:18 PM | 145 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 5 | 1,059 | 146.88% |
| PEP240419P00150000 | 4/17/2024 4:26 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,420 | 98.44% |
| PEP240419P00152500 | 4/10/2024 7:27 PM | 152.5 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 9 | 110.16% |
| PEP240419P00155000 | 4/19/2024 6:01 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,207 | 78.13% |
| PEP240419P00157500 | 4/18/2024 1:30 PM | 157.5 | 0.19 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 93 | 68.75% |
| PEP240419P00160000 | 4/19/2024 7:23 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 14,008 | 59.38% |
| PEP240419P00162500 | 4/18/2024 5:38 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 564 | 50.00% |
| PEP240419P00165000 | 4/19/2024 5:29 PM | 165 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 140 | 4,312 | 46.88% |
| PEP240419P00167500 | 4/19/2024 7:22 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 18 | 947 | 32.03% |
| PEP240419P00170000 | 4/19/2024 5:49 PM | 170 | 0.02 | 0.00 | 0.04 | -0.13 | -86.67% | 267 | 3,838 | 26.37% |
| PEP240419P00172500 | 4/19/2024 7:46 PM | 172.5 | 0.02 | 0.00 | 0.03 | -0.80 | -97.56% | 241 | 1,728 | 11.82% |
| PEP240419P00175000 | 4/19/2024 7:35 PM | 175 | 1.08 | 0.60 | 1.76 | -1.72 | -61.43% | 32 | 85 | 35.06% |
| PEP240419P00177500 | 4/19/2024 1:55 PM | 177.5 | 5.17 | 1.46 | 5.00 | -3.48 | -40.23% | 13 | 3 | 82.28% |
| PEP240419P00180000 | 4/19/2024 7:24 PM | 180 | 6.00 | 3.90 | 8.00 | -5.15 | -46.19% | 1 | 15 | 120.80% |
| PEP240419P00185000 | 4/19/2024 1:45 PM | 185 | 12.25 | 8.80 | 13.10 | -3.65 | -22.96% | 2 | 3 | 63.48% |
| PEP240419P00187500 | 4/12/2024 3:10 PM | 187.5 | 19.20 | 11.05 | 15.75 | 0.00 | 0.00% | 1 | 0 | 64.06% |
| PEP240419P00190000 | 4/17/2024 1:47 PM | 190 | 21.45 | 14.15 | 17.65 | 0.00 | 0.00% | 1 | 0 | 74.22% |
| PEP240419P00192500 | 4/12/2024 3:10 PM | 192.5 | 24.20 | 16.05 | 20.75 | 0.00 | 0.00% | 1 | 0 | 83.59% |
| PEP240419P00195000 | 1/5/2024 4:45 PM | 195 | 25.90 | 23.00 | 26.05 | 0.00 | 0.00% | 9 | 0 | 288.77% |
| PEP240419P00200000 | 4/1/2024 3:18 PM | 200 | 26.25 | 23.90 | 27.90 | 0.00 | 0.00% | 2 | 0 | 110.94% |
| PEP240419P00210000 | 3/4/2024 8:38 PM | 210 | 45.43 | 38.30 | 41.70 | 0.00 | 0.00% | 1 | 0 | 403.13% |
| PEP240419P00230000 | 9/20/2023 2:49 PM | 230 | 51.45 | 68.25 | 71.60 | 0.00 | 0.00% | - | 0 | 845.26% |
| PEP240419P00270000 | 3/5/2024 8:51 PM | 270 | 107.80 | 98.55 | 102.20 | 0.00 | 0.00% | - | 0 | 703.32% |
Related Tickers
KO The Coca-Cola Company
60.17
+2.14%
MNST Monster Beverage Corporation
53.14
-0.60%
CELH Celsius Holdings, Inc.
68.84
-1.61%
KDP Keurig Dr Pepper Inc.
31.50
+1.19%
COKE Coca-Cola Consolidated, Inc.
817.18
+2.02%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
93.39
+0.16%
COCO The Vita Coco Company, Inc.
23.38
+0.52%
CCEP Coca-Cola Europacific Partners PLC
67.58
+1.47%
OTLY Oatly Group AB
0.9495
+2.42%
FIZZ National Beverage Corp.
45.35
+1.39%