NasdaqGS - Nasdaq Real Time Price • USD
PepsiCo, Inc. (PEP)
As of 3:08 PM 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 | 30.00 | 32.15 | 0.00 | 0.00% | - | 1 | 187.01% |
| PEP240426C00150000 | 4/24/2024 7:34 PM | 150 | 27.60 | 25.85 | 27.15 | 0.00 | 0.00% | 3 | 4 | 112.70% |
| PEP240426C00155000 | 4/23/2024 1:56 PM | 155 | 17.50 | 20.90 | 21.60 | 0.00 | 0.00% | 1 | 3 | 103.13% |
| PEP240426C00160000 | 4/24/2024 7:43 PM | 160 | 17.40 | 15.45 | 16.20 | 0.00 | 0.00% | 3 | 17 | 0.00% |
| PEP240426C00162500 | 4/23/2024 2:02 PM | 162.5 | 9.60 | 13.15 | 14.35 | 0.00 | 0.00% | 3 | 5 | 85.06% |
| PEP240426C00165000 | 4/25/2024 4:48 PM | 165 | 12.40 | 10.90 | 11.35 | -0.16 | -1.27% | 5 | 69 | 0.00% |
| PEP240426C00167500 | 4/25/2024 6:03 PM | 167.5 | 10.20 | 8.40 | 9.00 | 1.40 | 15.91% | 41 | 202 | 43.95% |
| PEP240426C00170000 | 4/25/2024 4:48 PM | 170 | 7.50 | 5.90 | 6.20 | 0.05 | 0.67% | 40 | 978 | 0.00% |
| PEP240426C00172500 | 4/25/2024 6:19 PM | 172.5 | 4.66 | 3.50 | 3.70 | -0.11 | -2.31% | 99 | 888 | 0.00% |
| PEP240426C00175000 | 4/25/2024 6:51 PM | 175 | 1.34 | 1.37 | 1.53 | -1.40 | -51.09% | 263 | 2,790 | 12.01% |
| PEP240426C00177500 | 4/25/2024 6:50 PM | 177.5 | 0.21 | 0.22 | 0.24 | -0.68 | -76.40% | 1,299 | 1,228 | 12.60% |
| PEP240426C00180000 | 4/25/2024 6:50 PM | 180 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 5,635 | 2,006 | 16.21% |
| PEP240426C00182500 | 4/25/2024 6:43 PM | 182.5 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 21,516 | 885 | 22.27% |
| PEP240426C00185000 | 4/25/2024 6:29 PM | 185 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,505 | 1,030 | 26.95% |
| PEP240426C00187500 | 4/25/2024 6:18 PM | 187.5 | 0.06 | 0.00 | 0.01 | 0.05 | 500.00% | 25 | 245 | 33.59% |
| PEP240426C00190000 | 4/25/2024 5:30 PM | 190 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 34 | 448 | 43.36% |
| PEP240426C00195000 | 3/28/2024 4:23 PM | 195 | 0.06 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 1 | 87.30% |
| PEP240426C00205000 | 4/25/2024 6:16 PM | 205 | 0.03 | 0.00 | 0.06 | 0.02 | 200.00% | 1 | 4 | 83.59% |
| PEP240426C00215000 | 4/12/2024 5:36 PM | 215 | 0.48 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 2 | 161.72% |
| 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 | 0.16 | 0.00 | 0.00% | 2 | 2 | 201.56% |
| PEP240426P00135000 | 4/12/2024 4:01 PM | 135 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 1 | 215.43% |
| PEP240426P00140000 | 4/22/2024 7:31 PM | 140 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 7 | 190.82% |
| PEP240426P00145000 | 4/22/2024 7:58 PM | 145 | 0.02 | 0.00 | 0.59 | 0.00 | 0.00% | 4 | 14 | 151.76% |
| PEP240426P00150000 | 4/23/2024 6:24 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 53 | 75.00% |
| PEP240426P00152500 | 4/22/2024 5:22 PM | 152.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 27 | 68.75% |
| PEP240426P00155000 | 4/23/2024 5:57 PM | 155 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 7 | 259 | 105.18% |
| PEP240426P00157500 | 4/23/2024 4:01 PM | 157.5 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 2 | 148 | 70.31% |
| PEP240426P00160000 | 4/25/2024 2:34 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 982 | 51.56% |
| PEP240426P00162500 | 4/25/2024 3:14 PM | 162.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 5 | 240 | 47.66% |
| PEP240426P00165000 | 4/25/2024 5:54 PM | 165 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,802 | 36.72% |
| PEP240426P00167500 | 4/25/2024 6:35 PM | 167.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 3,538 | 31.64% |
| PEP240426P00170000 | 4/25/2024 6:35 PM | 170 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 162 | 3,013 | 23.83% |
| PEP240426P00172500 | 4/25/2024 6:51 PM | 172.5 | 0.06 | 0.04 | 0.07 | 0.01 | 20.00% | 663 | 1,441 | 19.63% |
| PEP240426P00175000 | 4/25/2024 6:51 PM | 175 | 0.34 | 0.34 | 0.38 | 0.15 | 78.95% | 6,399 | 1,460 | 17.41% |
| PEP240426P00177500 | 4/25/2024 6:48 PM | 177.5 | 1.55 | 1.57 | 1.60 | 0.72 | 86.75% | 4,015 | 735 | 17.68% |
| PEP240426P00180000 | 4/25/2024 6:45 PM | 180 | 3.75 | 3.75 | 4.00 | 0.75 | 25.00% | 2,252 | 143 | 29.44% |
| PEP240426P00182500 | 4/25/2024 2:43 PM | 182.5 | 4.65 | 6.00 | 6.60 | -0.97 | -17.26% | 6 | 10 | 44.73% |
| PEP240426P00190000 | 4/25/2024 5:15 PM | 190 | 12.35 | 12.25 | 14.00 | -5.50 | -30.81% | 3 | 0 | 72.27% |
Related Tickers
KO The Coca-Cola Company
61.67
+0.19%
CELH Celsius Holdings, Inc.
71.63
-0.51%
MNST Monster Beverage Corporation
53.06
-2.35%
KDP Keurig Dr Pepper Inc.
33.74
+4.31%
COKE Coca-Cola Consolidated, Inc.
829.91
-1.43%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
98.64
+3.19%
COCO The Vita Coco Company, Inc.
24.09
-0.43%
OTLY Oatly Group AB
0.8829
-5.07%
CCEP Coca-Cola Europacific Partners PLC
70.81
+1.65%
FIZZ National Beverage Corp.
43.81
-1.63%