NasdaqGS - Delayed Quote • USD
PepsiCo, Inc. (PEP)
At close: 4:00 PM EDT
After hours: 5:29 PM EDT
| 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 | 29.35 | 31.90 | 0.00 | 0.00% | - | 1 | 157.81% |
| PEP240426C00150000 | 4/24/2024 7:34 PM | 150 | 27.60 | 24.40 | 27.35 | 0.00 | 0.00% | 3 | 4 | 179.49% |
| PEP240426C00155000 | 4/23/2024 1:56 PM | 155 | 17.50 | 19.40 | 21.20 | 0.00 | 0.00% | 1 | 3 | 176.17% |
| PEP240426C00160000 | 4/26/2024 4:31 PM | 160 | 16.37 | 15.25 | 16.00 | -1.03 | -5.92% | 5 | 17 | 83.59% |
| PEP240426C00162500 | 4/23/2024 2:02 PM | 162.5 | 9.60 | 12.00 | 14.60 | 0.00 | 0.00% | 3 | 5 | 95.31% |
| PEP240426C00165000 | 4/26/2024 5:59 PM | 165 | 11.51 | 9.45 | 10.90 | -0.89 | -7.18% | 4 | 65 | 87.89% |
| PEP240426C00167500 | 4/26/2024 7:15 PM | 167.5 | 8.78 | 7.00 | 10.15 | -1.42 | -13.92% | 27 | 197 | 81.35% |
| PEP240426C00170000 | 4/26/2024 7:46 PM | 170 | 6.20 | 4.65 | 6.95 | -1.30 | -17.33% | 99 | 971 | 96.19% |
| PEP240426C00172500 | 4/26/2024 7:30 PM | 172.5 | 3.80 | 2.55 | 3.40 | 0.35 | 10.14% | 64 | 860 | 36.57% |
| PEP240426C00175000 | 4/26/2024 7:57 PM | 175 | 0.71 | 0.29 | 1.11 | -1.11 | -60.99% | 394 | 2,748 | 21.49% |
| PEP240426C00177500 | 4/26/2024 7:07 PM | 177.5 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 1,519 | 1,360 | 10.74% |
| PEP240426C00180000 | 4/26/2024 7:52 PM | 180 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,340 | 2,589 | 21.88% |
| PEP240426C00182500 | 4/26/2024 7:45 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 46 | 6,484 | 32.03% |
| PEP240426C00185000 | 4/25/2024 6:29 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,505 | 1,746 | 41.41% |
| PEP240426C00187500 | 4/25/2024 6:18 PM | 187.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 261 | 50.00% |
| PEP240426C00190000 | 4/25/2024 5:30 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 447 | 54.69% |
| PEP240426C00195000 | 3/28/2024 4:23 PM | 195 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 71.88% |
| PEP240426C00205000 | 4/25/2024 6:16 PM | 205 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 100.00% |
| PEP240426C00215000 | 4/12/2024 5:36 PM | 215 | 0.48 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 2 | 146.88% |
| 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 | 0.04 | 0.00 | 0.00% | 2 | 2 | 240.63% |
| PEP240426P00135000 | 4/12/2024 4:01 PM | 135 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1 | 190.63% |
| PEP240426P00140000 | 4/22/2024 7:31 PM | 140 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 7 | 165.63% |
| 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 | 103.13% |
| PEP240426P00152500 | 4/22/2024 5:22 PM | 152.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 27 | 93.75% |
| PEP240426P00155000 | 4/26/2024 4:49 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 259 | 84.38% |
| 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 | 54.69% |
| PEP240426P00165000 | 4/26/2024 7:07 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 1,784 | 48.44% |
| PEP240426P00167500 | 4/26/2024 4:47 PM | 167.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 3,526 | 37.50% |
| PEP240426P00170000 | 4/26/2024 2:25 PM | 170 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 14 | 2,965 | 27.34% |
| PEP240426P00172500 | 4/26/2024 7:43 PM | 172.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 69 | 1,514 | 16.41% |
| PEP240426P00175000 | 4/26/2024 6:26 PM | 175 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 3,663 | 2,047 | 4.10% |
| PEP240426P00177500 | 4/26/2024 7:51 PM | 177.5 | 1.20 | 1.11 | 2.35 | 0.05 | 4.35% | 2,134 | 1,516 | 31.01% |
| PEP240426P00180000 | 4/26/2024 7:19 PM | 180 | 3.75 | 4.10 | 5.55 | -0.15 | -3.85% | 103 | 483 | 75.49% |
| PEP240426P00182500 | 4/26/2024 3:13 PM | 182.5 | 6.10 | 6.50 | 8.90 | 1.45 | 31.18% | 3 | 7 | 82.37% |
| PEP240426P00190000 | 4/26/2024 2:06 PM | 190 | 11.80 | 12.20 | 15.55 | -0.55 | -4.45% | 3 | 0 | 147.75% |
Related Tickers
KO The Coca-Cola Company
61.74
0.00%
CELH Celsius Holdings, Inc.
73.16
+2.12%
KDP Keurig Dr Pepper Inc.
33.72
-0.35%
MNST Monster Beverage Corporation
53.37
+0.41%
COKE Coca-Cola Consolidated, Inc.
822.44
-1.03%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
99.61
+0.95%
COCO The Vita Coco Company, Inc.
24.75
+2.65%
OTLY Oatly Group AB
0.9950
+14.37%
BRFH Barfresh Food Group, Inc.
1.4100
-22.53%
CCEP Coca-Cola Europacific Partners PLC
71.50
+0.79%