NasdaqGS - Nasdaq Real Time Price • USD
PepsiCo, Inc. (PEP)
As of 1:31 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 | 30.25 | 32.10 | 0.00 | 0.00% | - | 1 | 154.69% |
| PEP240426C00150000 | 4/24/2024 7:34 PM | 150 | 27.60 | 24.60 | 27.40 | 0.00 | 0.00% | 3 | 4 | 258.20% |
| PEP240426C00155000 | 4/23/2024 1:56 PM | 155 | 17.50 | 21.10 | 21.40 | 0.00 | 0.00% | 1 | 3 | 126.17% |
| PEP240426C00160000 | 4/26/2024 4:31 PM | 160 | 16.37 | 16.10 | 16.45 | -1.03 | -5.92% | 5 | 17 | 103.13% |
| PEP240426C00162500 | 4/23/2024 2:02 PM | 162.5 | 9.60 | 13.60 | 13.85 | 0.00 | 0.00% | 3 | 5 | 82.03% |
| PEP240426C00165000 | 4/26/2024 4:39 PM | 165 | 11.35 | 11.10 | 11.40 | -1.05 | -8.47% | 2 | 65 | 72.27% |
| PEP240426C00167500 | 4/26/2024 4:35 PM | 167.5 | 9.00 | 8.50 | 8.90 | -1.20 | -11.76% | 21 | 197 | 52.15% |
| PEP240426C00170000 | 4/26/2024 5:00 PM | 170 | 6.35 | 6.05 | 6.40 | -1.15 | -15.33% | 77 | 971 | 54.88% |
| PEP240426C00172500 | 4/26/2024 5:15 PM | 172.5 | 3.77 | 3.60 | 3.90 | 0.32 | 9.01% | 31 | 860 | 37.89% |
| PEP240426C00175000 | 4/26/2024 5:08 PM | 175 | 1.34 | 0.88 | 1.40 | -0.48 | -26.37% | 247 | 2,748 | 18.65% |
| PEP240426C00177500 | 4/26/2024 5:12 PM | 177.5 | 0.02 | 0.02 | 0.03 | -0.35 | -94.59% | 1,427 | 1,360 | 10.06% |
| PEP240426C00180000 | 4/26/2024 4:49 PM | 180 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,333 | 2,589 | 19.14% |
| PEP240426C00182500 | 4/26/2024 3:28 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 6,484 | 29.69% |
| PEP240426C00185000 | 4/25/2024 6:29 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,505 | 1,746 | 39.06% |
| PEP240426C00187500 | 4/25/2024 6:18 PM | 187.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 261 | 48.44% |
| PEP240426C00190000 | 4/26/2024 4:23 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 447 | 53.13% |
| PEP240426C00195000 | 3/28/2024 4:23 PM | 195 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 68.75% |
| PEP240426C00205000 | 4/25/2024 6:16 PM | 205 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 98.44% |
| PEP240426C00215000 | 4/12/2024 5:36 PM | 215 | 0.48 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 125.00% |
| 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 | 212.50% |
| PEP240426P00135000 | 4/12/2024 4:01 PM | 135 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 168.75% |
| PEP240426P00140000 | 4/22/2024 7:31 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 146.88% |
| PEP240426P00145000 | 4/22/2024 7:58 PM | 145 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 14 | 125.00% |
| PEP240426P00150000 | 4/23/2024 6:24 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 53 | 106.25% |
| PEP240426P00152500 | 4/22/2024 5:22 PM | 152.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 27 | 96.88% |
| PEP240426P00155000 | 4/26/2024 4:49 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 259 | 87.50% |
| PEP240426P00157500 | 4/25/2024 3:00 PM | 157.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 147 | 75.00% |
| PEP240426P00160000 | 4/26/2024 4:49 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 977 | 65.63% |
| PEP240426P00162500 | 4/25/2024 3:14 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 240 | 56.25% |
| PEP240426P00165000 | 4/26/2024 1:30 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 1,784 | 50.00% |
| PEP240426P00167500 | 4/26/2024 4:47 PM | 167.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 3,526 | 39.84% |
| PEP240426P00170000 | 4/26/2024 2:25 PM | 170 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 14 | 2,965 | 29.69% |
| PEP240426P00172500 | 4/26/2024 3:02 PM | 172.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 67 | 1,514 | 18.75% |
| PEP240426P00175000 | 4/26/2024 5:12 PM | 175 | 0.02 | 0.01 | 0.03 | -0.15 | -88.24% | 3,071 | 2,047 | 8.89% |
| PEP240426P00177500 | 4/26/2024 4:57 PM | 177.5 | 1.11 | 1.22 | 1.35 | -0.04 | -3.48% | 2,098 | 1,516 | 0.00% |
| PEP240426P00180000 | 4/26/2024 4:40 PM | 180 | 3.75 | 3.65 | 3.95 | -0.15 | -3.85% | 71 | 483 | 28.71% |
| PEP240426P00182500 | 4/26/2024 3:13 PM | 182.5 | 6.10 | 6.10 | 6.50 | 1.45 | 31.18% | 3 | 7 | 46.48% |
| PEP240426P00190000 | 4/26/2024 2:06 PM | 190 | 11.80 | 13.55 | 13.90 | -0.55 | -4.45% | 3 | 0 | 68.36% |
Related Tickers
KO The Coca-Cola Company
61.77
+0.04%
CELH Celsius Holdings, Inc.
73.64
+2.79%
KDP Keurig Dr Pepper Inc.
33.97
+0.37%
MNST Monster Beverage Corporation
53.21
+0.10%
COKE Coca-Cola Consolidated, Inc.
826.37
-0.56%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
99.00
+0.33%
COCO The Vita Coco Company, Inc.
24.81
+2.90%
OTLY Oatly Group AB
0.9900
+13.79%
BRFH Barfresh Food Group, Inc.
1.6600
-8.79%
CCEP Coca-Cola Europacific Partners PLC
71.82
+1.24%