NasdaqGS - Delayed Quote USD

PepsiCo, Inc. (PEP)

175.58 -1.10 (-0.62%)
At close: April 26 at 4:00 PM EDT
175.39 -0.19 (-0.11%)
After hours: April 26 at 7:51 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PEP240621C00080000 4/10/2024 1:30 PM 80 90.00 95.60 97.50 0.00 0.00% 1 2 117.73%
PEP240621C00085000 10/10/2023 7:41 PM 85 80.85 81.15 81.65 0.00 0.00% 2 18 0.00%
PEP240621C00090000 10/17/2023 3:30 PM 90 71.93 77.65 78.40 0.00 0.00% - 2 0.00%
PEP240621C00095000 7/10/2023 6:10 PM 95 91.00 88.90 90.70 0.00 0.00% - 1 179.50%
PEP240621C00100000 4/10/2024 1:30 PM 100 70.23 74.75 78.10 0.00 0.00% 1 8 85.55%
PEP240621C00105000 9/18/2023 3:08 PM 105 75.70 58.30 59.50 0.00 0.00% 8 19 0.00%
PEP240621C00110000 3/25/2024 2:26 PM 110 63.45 63.25 64.50 0.00 0.00% 1 53 0.00%
PEP240621C00115000 9/12/2023 6:05 PM 115 66.20 45.40 46.00 0.00 0.00% - 15 0.00%
PEP240621C00120000 4/25/2024 4:24 PM 120 58.16 55.85 57.55 0.00 0.00% 2 14 65.38%
PEP240621C00125000 3/4/2024 8:53 PM 125 42.41 44.20 48.00 0.00 0.00% 2 2 0.00%
PEP240621C00130000 2/28/2024 2:43 PM 130 38.19 45.25 48.35 0.00 0.00% 1 12 55.20%
PEP240621C00135000 4/11/2024 1:30 PM 135 35.84 40.40 42.30 0.00 0.00% 1 61 54.47%
PEP240621C00140000 4/18/2024 7:49 PM 140 34.80 35.60 38.30 0.00 0.00% 2 40 56.25%
PEP240621C00145000 3/26/2024 3:29 PM 145 29.00 32.45 35.00 0.00 0.00% 15 30 52.73%
PEP240621C00150000 4/25/2024 4:22 PM 150 27.91 26.10 27.75 0.00 0.00% 1 243 40.48%
PEP240621C00155000 4/24/2024 6:37 PM 155 22.50 20.00 22.90 -2.13 -8.65% 2 147 35.52%
PEP240621C00160000 4/26/2024 7:46 PM 160 17.40 15.65 17.70 -0.10 -0.57% 1 398 28.48%
PEP240621C00165000 4/26/2024 2:02 PM 165 14.81 11.20 12.50 0.69 4.89% 1 2,755 21.50%
PEP240621C00170000 4/26/2024 2:06 PM 170 8.52 6.90 8.20 -1.24 -12.70% 8 3,581 18.20%
PEP240621C00175000 4/26/2024 7:58 PM 175 4.60 4.50 4.65 -0.45 -8.91% 129 4,638 15.89%
PEP240621C00180000 4/26/2024 7:55 PM 180 2.18 2.11 2.21 -0.32 -12.80% 374 4,064 14.55%
PEP240621C00185000 4/26/2024 7:58 PM 185 0.85 0.79 0.89 -0.13 -13.27% 111 4,184 13.94%
PEP240621C00190000 4/26/2024 7:15 PM 190 0.33 0.28 0.33 -0.02 -5.71% 56 4,533 13.94%
PEP240621C00195000 4/25/2024 7:43 PM 195 0.13 0.10 0.14 0.01 8.33% 1 1,357 14.62%
PEP240621C00200000 4/26/2024 7:44 PM 200 0.07 0.06 0.07 0.00 0.00% 45 2,521 15.67%
PEP240621C00210000 4/22/2024 5:54 PM 210 0.06 0.00 0.39 0.00 0.00% 1 1,405 27.17%
PEP240621C00220000 4/22/2024 1:30 PM 220 0.03 0.00 0.10 0.00 0.00% 1 1,104 26.22%
PEP240621C00230000 4/22/2024 3:05 PM 230 0.10 0.00 0.38 0.00 0.00% 1 657 37.45%
PEP240621C00240000 4/17/2024 2:41 PM 240 0.04 0.00 0.38 0.00 0.00% 1 123 42.14%
PEP240621C00250000 2/27/2024 2:30 PM 250 0.01 0.00 0.20 0.00 0.00% 4 242 42.19%
PEP240621C00260000 2/16/2024 2:30 PM 260 0.01 0.00 0.51 0.00 0.00% 10 44 53.17%
PEP240621C00270000 11/10/2023 7:17 PM 270 0.01 0.00 2.16 0.00 0.00% 2 68 65.58%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PEP240621P00080000 3/22/2024 4:57 PM 80 0.03 0.00 0.06 0.00 0.00% 3 29 73.05%
PEP240621P00085000 2/9/2024 2:30 PM 85 0.01 0.00 0.10 0.00 0.00% 13 951 71.29%
PEP240621P00090000 12/5/2023 8:43 PM 90 0.09 0.01 0.24 0.00 0.00% 2 14 73.63%
PEP240621P00095000 3/28/2024 2:19 PM 95 0.05 0.00 0.09 0.00 0.00% 2 44 60.35%
PEP240621P00100000 2/14/2024 8:50 PM 100 0.03 0.00 1.07 0.00 0.00% 2 20 78.56%
PEP240621P00105000 3/18/2024 1:30 PM 105 0.02 0.00 0.00 0.00 0.00% 3 73 25.00%
PEP240621P00110000 3/18/2024 7:53 PM 110 0.01 0.00 0.39 0.00 0.00% 3 83 56.64%
PEP240621P00115000 3/28/2024 5:17 PM 115 0.02 0.00 0.20 0.00 0.00% 1 144 52.05%
PEP240621P00120000 4/5/2024 6:50 PM 120 0.03 0.00 0.38 0.00 0.00% 1 309 52.69%
PEP240621P00125000 4/23/2024 3:52 PM 125 0.04 0.00 0.39 0.00 0.00% 15 493 48.00%
PEP240621P00130000 4/26/2024 3:47 PM 130 0.02 0.00 0.06 -0.03 -60.00% 5 892 32.62%
PEP240621P00135000 4/24/2024 6:43 PM 135 0.04 0.01 0.42 0.00 0.00% 8 566 39.21%
PEP240621P00140000 4/23/2024 7:44 PM 140 0.09 0.03 0.10 0.00 0.00% 6 2,223 27.15%
PEP240621P00145000 4/26/2024 7:44 PM 145 0.08 0.07 0.10 0.00 0.00% 1 1,035 23.49%
PEP240621P00150000 4/26/2024 4:55 PM 150 0.14 0.13 0.16 0.01 7.69% 25 2,734 21.44%
PEP240621P00155000 4/26/2024 7:19 PM 155 0.24 0.23 0.28 0.00 0.00% 12 1,986 19.63%
PEP240621P00160000 4/26/2024 6:11 PM 160 0.43 0.44 0.48 -0.01 -2.27% 67 5,094 17.65%
PEP240621P00165000 4/26/2024 7:23 PM 165 0.91 0.86 0.98 0.05 5.81% 265 3,538 16.47%
PEP240621P00170000 4/26/2024 7:17 PM 170 1.72 1.83 1.89 -0.01 -0.58% 179 3,613 15.15%
PEP240621P00175000 4/26/2024 6:21 PM 175 3.30 3.55 3.70 -0.05 -1.49% 260 1,634 14.55%
PEP240621P00180000 4/26/2024 7:30 PM 180 6.00 6.30 6.75 -0.05 -0.83% 29 349 15.03%
PEP240621P00185000 4/25/2024 6:37 PM 185 9.45 8.95 10.50 0.00 0.00% 2 166 14.99%
PEP240621P00190000 4/25/2024 6:34 PM 190 14.15 13.55 15.90 0.00 0.00% 102 103 21.72%
PEP240621P00195000 4/24/2024 1:30 PM 195 26.25 17.65 20.85 0.00 0.00% 1 0 25.71%
PEP240621P00200000 4/23/2024 1:33 PM 200 27.70 23.50 25.55 0.00 0.00% 2 0 27.66%
PEP240621P00210000 9/28/2023 7:19 PM 210 40.30 48.75 51.60 0.00 0.00% 70 66 100.04%
PEP240621P00220000 6/27/2023 7:36 PM 220 34.55 31.10 32.00 0.00 0.00% 2 0 0.00%
PEP240621P00240000 2/27/2023 8:11 PM 240 65.05 58.35 60.25 0.00 0.00% - 0 0.00%
PEP240621P00270000 8/4/2023 7:05 PM 270 85.15 93.55 95.35 0.00 0.00% 1 0 63.75%

Related Tickers

KO The Coca-Cola Company
61.74
0.00%
 
CELH Celsius Holdings, Inc.
73.16
+2.12%
 
MNST Monster Beverage Corporation
53.37
+0.41%
 
KDP Keurig Dr Pepper Inc.
33.72
-0.35%
 
COKE Coca-Cola Consolidated, Inc.
822.44
-1.03%
 
OTLY Oatly Group AB
0.9950
+14.37%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
99.61
+0.95%
 
COCO The Vita Coco Company, Inc.
24.75
+2.65%
 
BRFH Barfresh Food Group, Inc.
1.4100
-22.53%
 
CCEP Coca-Cola Europacific Partners PLC
71.50
+0.79%