NasdaqGS - Delayed Quote • USD
PepsiCo, Inc. (PEP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719C00120000 | 4/25/2024 4:24 PM | 120 | 58.06 | 55.50 | 57.75 | 0.00 | 0.00% | 1 | 1 | 52.86% |
| PEP240719C00135000 | 4/19/2024 7:28 PM | 135 | 40.07 | 40.30 | 43.00 | 0.00 | 0.00% | 1 | 1 | 49.50% |
| PEP240719C00140000 | 2/28/2024 6:54 PM | 140 | 28.80 | 34.85 | 38.75 | 0.00 | 0.00% | 2 | 0 | 48.71% |
| PEP240719C00145000 | 4/1/2024 1:30 PM | 145 | 32.30 | 30.70 | 32.95 | 0.00 | 0.00% | 1 | 0 | 39.20% |
| PEP240719C00150000 | 4/25/2024 7:35 PM | 150 | 27.14 | 25.95 | 27.90 | 0.00 | 0.00% | 5 | 10 | 34.03% |
| PEP240719C00155000 | 4/22/2024 5:26 PM | 155 | 23.00 | 20.00 | 23.35 | 0.00 | 0.00% | 3 | 58 | 31.26% |
| PEP240719C00160000 | 4/19/2024 5:28 PM | 160 | 15.67 | 15.85 | 18.25 | 0.00 | 0.00% | 4 | 121 | 25.76% |
| PEP240719C00165000 | 4/26/2024 7:43 PM | 165 | 13.30 | 11.80 | 13.70 | -1.47 | -9.95% | 15 | 504 | 22.26% |
| PEP240719C00170000 | 4/26/2024 7:48 PM | 170 | 9.60 | 7.20 | 9.65 | -0.05 | -0.52% | 112 | 1,837 | 19.72% |
| PEP240719C00175000 | 4/26/2024 7:43 PM | 175 | 6.06 | 5.80 | 6.00 | -0.94 | -13.43% | 25 | 1,657 | 17.11% |
| PEP240719C00180000 | 4/26/2024 7:35 PM | 180 | 3.56 | 3.30 | 3.45 | -0.09 | -2.47% | 25 | 3,047 | 15.89% |
| PEP240719C00185000 | 4/26/2024 7:57 PM | 185 | 1.76 | 1.71 | 1.78 | -0.35 | -16.59% | 44 | 2,747 | 15.12% |
| PEP240719C00190000 | 4/26/2024 7:08 PM | 190 | 0.92 | 0.71 | 0.86 | 0.01 | 1.10% | 12 | 1,332 | 14.83% |
| PEP240719C00195000 | 4/25/2024 7:27 PM | 195 | 0.41 | 0.34 | 0.40 | 0.00 | 0.00% | 135 | 1,369 | 14.84% |
| PEP240719C00200000 | 4/25/2024 2:21 PM | 200 | 0.26 | 0.14 | 0.20 | 0.00 | 0.00% | 4 | 245 | 15.26% |
| PEP240719C00210000 | 4/26/2024 7:44 PM | 210 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 1 | 73 | 16.85% |
| PEP240719C00220000 | 4/19/2024 7:13 PM | 220 | 0.04 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 67 | 26.91% |
| PEP240719C00230000 | 2/1/2024 5:52 PM | 230 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 4 | 27.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240719P00085000 | 4/1/2024 7:18 PM | 85 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | - | 3 | 59.77% |
| PEP240719P00090000 | 1/11/2024 3:41 PM | 90 | 0.05 | 0.01 | 0.20 | 0.00 | 0.00% | 2 | 1 | 59.18% |
| PEP240719P00095000 | 2/5/2024 6:43 PM | 95 | 0.05 | 0.01 | 0.00 | 0.00 | 0.00% | 2 | 1 | 25.00% |
| PEP240719P00100000 | 2/7/2024 5:49 PM | 100 | 0.11 | 0.01 | 0.27 | 0.00 | 0.00% | 2 | 3 | 52.54% |
| PEP240719P00105000 | 3/22/2024 6:02 PM | 105 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 9 | 41.60% |
| PEP240719P00110000 | 4/19/2024 1:56 PM | 110 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 18 | 49.71% |
| PEP240719P00115000 | 4/18/2024 3:06 PM | 115 | 0.04 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 26 | 43.70% |
| PEP240719P00120000 | 4/2/2024 5:46 PM | 120 | 0.08 | 0.01 | 0.39 | 0.00 | 0.00% | 2 | 21 | 43.46% |
| PEP240719P00125000 | 4/24/2024 5:25 PM | 125 | 0.05 | 0.01 | 0.41 | 0.00 | 0.00% | 60 | 61 | 39.80% |
| PEP240719P00130000 | 4/17/2024 6:25 PM | 130 | 0.21 | 0.02 | 0.49 | 0.00 | 0.00% | 10 | 47 | 37.11% |
| PEP240719P00135000 | 4/23/2024 1:41 PM | 135 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 3 | 67 | 25.78% |
| PEP240719P00140000 | 4/24/2024 6:31 PM | 140 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 1 | 208 | 23.73% |
| PEP240719P00145000 | 4/24/2024 3:03 PM | 145 | 0.18 | 0.19 | 0.24 | -0.09 | -33.33% | 1 | 127 | 22.27% |
| PEP240719P00150000 | 4/26/2024 1:51 PM | 150 | 0.27 | 0.30 | 0.34 | -0.03 | -10.00% | 13 | 1,156 | 20.26% |
| PEP240719P00155000 | 4/26/2024 4:56 PM | 155 | 0.49 | 0.49 | 0.61 | 0.00 | 0.00% | 1 | 784 | 19.26% |
| PEP240719P00160000 | 4/26/2024 7:24 PM | 160 | 0.80 | 0.81 | 0.97 | 0.06 | 8.11% | 3 | 1,520 | 17.71% |
| PEP240719P00165000 | 4/26/2024 7:09 PM | 165 | 1.41 | 1.46 | 1.53 | 0.02 | 1.44% | 29 | 1,201 | 16.04% |
| PEP240719P00170000 | 4/26/2024 6:12 PM | 170 | 2.49 | 2.60 | 2.70 | -0.05 | -1.97% | 46 | 1,189 | 15.23% |
| PEP240719P00175000 | 4/26/2024 7:44 PM | 175 | 4.40 | 4.40 | 4.60 | 0.30 | 7.32% | 20 | 1,255 | 14.66% |
| PEP240719P00180000 | 4/26/2024 6:12 PM | 180 | 6.65 | 6.95 | 7.20 | 0.00 | 0.00% | 30 | 117 | 13.79% |
| PEP240719P00190000 | 2/2/2024 8:53 PM | 190 | 19.55 | 23.50 | 27.35 | 0.00 | 0.00% | 2 | 0 | 55.67% |
| PEP240719P00195000 | 3/5/2024 8:11 PM | 195 | 32.94 | 23.45 | 27.10 | 0.00 | 0.00% | 3 | 0 | 44.08% |
| PEP240719P00200000 | 4/1/2024 3:18 PM | 200 | 26.42 | 22.65 | 25.95 | 0.00 | 0.00% | - | 2 | 24.89% |
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%