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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920C00100000 | 2/2/2024 4:17 PM | 100 | 71.44 | 64.75 | 68.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PEP240920C00130000 | 1/22/2024 8:03 PM | 130 | 38.25 | 38.60 | 41.95 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| PEP240920C00135000 | 4/26/2024 7:33 PM | 135 | 42.75 | 41.00 | 44.20 | 1.13 | 2.72% | 1 | 54 | 42.66% |
| PEP240920C00140000 | 3/19/2024 3:22 PM | 140 | 34.63 | 33.05 | 36.00 | 0.00 | 0.00% | 1 | 30 | 21.41% |
| PEP240920C00145000 | 3/27/2024 2:00 PM | 145 | 32.19 | 32.50 | 35.65 | 0.00 | 0.00% | 26 | 27 | 39.51% |
| PEP240920C00150000 | 4/24/2024 4:08 PM | 150 | 28.75 | 26.85 | 29.85 | 0.00 | 0.00% | 8 | 56 | 32.58% |
| PEP240920C00155000 | 4/24/2024 4:02 PM | 155 | 23.96 | 22.25 | 23.75 | 0.00 | 0.00% | 16 | 133 | 24.90% |
| PEP240920C00160000 | 4/25/2024 3:40 PM | 160 | 20.70 | 18.00 | 20.85 | 0.00 | 0.00% | 8 | 32 | 26.98% |
| PEP240920C00165000 | 4/26/2024 5:07 PM | 165 | 15.47 | 13.15 | 16.15 | -1.11 | -6.69% | 2 | 343 | 23.25% |
| PEP240920C00170000 | 4/25/2024 3:40 PM | 170 | 12.65 | 10.35 | 12.45 | 0.00 | 0.00% | 9 | 523 | 21.56% |
| PEP240920C00175000 | 4/26/2024 2:24 PM | 175 | 8.80 | 8.05 | 8.30 | 0.35 | 4.14% | 78 | 2,168 | 18.10% |
| PEP240920C00180000 | 4/26/2024 7:54 PM | 180 | 5.75 | 5.45 | 5.65 | -0.05 | -0.86% | 65 | 1,044 | 17.07% |
| PEP240920C00185000 | 4/26/2024 5:10 PM | 185 | 3.71 | 3.50 | 3.60 | -0.07 | -1.85% | 44 | 691 | 16.21% |
| PEP240920C00190000 | 4/26/2024 6:13 PM | 190 | 2.30 | 1.97 | 2.18 | -0.40 | -14.81% | 13 | 980 | 15.64% |
| PEP240920C00195000 | 4/26/2024 7:26 PM | 195 | 1.27 | 1.06 | 1.25 | -0.22 | -14.77% | 1 | 713 | 15.23% |
| PEP240920C00200000 | 4/26/2024 7:33 PM | 200 | 0.71 | 0.64 | 0.71 | -0.02 | -2.74% | 6 | 708 | 15.10% |
| PEP240920C00210000 | 4/26/2024 5:10 PM | 210 | 0.23 | 0.18 | 0.25 | -0.07 | -23.33% | 1 | 183 | 15.48% |
| PEP240920C00220000 | 4/25/2024 1:55 PM | 220 | 0.13 | 0.06 | 0.11 | 0.00 | 0.00% | 4 | 105 | 16.46% |
| PEP240920C00230000 | 4/8/2024 2:28 PM | 230 | 0.13 | 0.01 | 0.41 | 0.00 | 0.00% | 2 | 10 | 23.51% |
| PEP240920C00240000 | 4/25/2024 1:41 PM | 240 | 0.09 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 26.32% |
| PEP240920C00250000 | 12/20/2023 5:54 PM | 250 | 0.12 | 0.00 | 0.29 | 0.00 | 0.00% | - | 0 | 27.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240920P00085000 | 2/12/2024 2:54 PM | 85 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 2 | 48.44% |
| PEP240920P00090000 | 1/12/2024 7:33 PM | 90 | 0.15 | 0.00 | 0.34 | 0.00 | 0.00% | 2 | 1 | 52.54% |
| PEP240920P00095000 | 3/5/2024 7:43 PM | 95 | 0.06 | 0.01 | 0.34 | 0.00 | 0.00% | 2 | 6 | 48.71% |
| PEP240920P00100000 | 4/18/2024 3:05 PM | 100 | 0.03 | 0.00 | 0.39 | 0.00 | 0.00% | 2 | 8 | 46.09% |
| PEP240920P00105000 | 4/23/2024 3:37 PM | 105 | 0.08 | 0.01 | 0.15 | 0.00 | 0.00% | 60 | 630 | 36.82% |
| PEP240920P00110000 | 4/9/2024 7:13 PM | 110 | 0.14 | 0.02 | 0.42 | 0.00 | 0.00% | 1 | 80 | 39.65% |
| PEP240920P00115000 | 4/25/2024 1:33 PM | 115 | 0.06 | 0.03 | 0.49 | 0.00 | 0.00% | 4 | 13 | 37.40% |
| PEP240920P00120000 | 4/19/2024 3:11 PM | 120 | 0.21 | 0.09 | 0.14 | 0.00 | 0.00% | 5 | 52 | 27.88% |
| PEP240920P00125000 | 4/24/2024 4:36 PM | 125 | 0.18 | 0.14 | 0.18 | 0.00 | 0.00% | 2 | 144 | 26.17% |
| PEP240920P00130000 | 4/23/2024 6:00 PM | 130 | 0.31 | 0.20 | 0.24 | 0.00 | 0.00% | 19 | 634 | 24.63% |
| PEP240920P00135000 | 4/23/2024 5:35 PM | 135 | 0.44 | 0.29 | 0.34 | 0.00 | 0.00% | 2 | 373 | 23.34% |
| PEP240920P00140000 | 4/25/2024 6:51 PM | 140 | 0.44 | 0.44 | 0.46 | 0.00 | 0.00% | 273 | 1,031 | 21.88% |
| PEP240920P00145000 | 4/25/2024 6:47 PM | 145 | 0.60 | 0.57 | 0.62 | 0.00 | 0.00% | 14 | 354 | 20.36% |
| PEP240920P00150000 | 4/25/2024 1:38 PM | 150 | 0.80 | 0.80 | 0.87 | 0.09 | 12.68% | 1 | 567 | 19.02% |
| PEP240920P00155000 | 4/26/2024 6:52 PM | 155 | 1.18 | 1.18 | 1.25 | 0.05 | 4.42% | 1 | 632 | 17.79% |
| PEP240920P00160000 | 4/26/2024 1:41 PM | 160 | 1.57 | 1.77 | 1.98 | -0.14 | -8.19% | 5 | 708 | 17.18% |
| PEP240920P00165000 | 4/26/2024 1:30 PM | 165 | 3.00 | 2.70 | 2.91 | 0.87 | 40.85% | 4 | 690 | 16.21% |
| PEP240920P00170000 | 4/26/2024 6:43 PM | 170 | 3.90 | 4.05 | 4.25 | 0.15 | 4.00% | 16 | 795 | 15.32% |
| PEP240920P00175000 | 4/26/2024 7:15 PM | 175 | 5.75 | 5.95 | 6.10 | 0.25 | 4.55% | 132 | 321 | 14.45% |
| PEP240920P00180000 | 4/26/2024 7:03 PM | 180 | 8.20 | 8.45 | 8.60 | 0.60 | 7.89% | 52 | 173 | 13.70% |
| PEP240920P00185000 | 4/24/2024 6:30 PM | 185 | 10.00 | 10.80 | 12.80 | 0.00 | 0.00% | 14 | 89 | 15.67% |
| PEP240920P00195000 | 3/15/2024 7:02 PM | 195 | 29.62 | 25.05 | 28.95 | 0.00 | 0.00% | 375 | 0 | 37.69% |
| PEP240920P00200000 | 3/14/2024 6:28 PM | 200 | 34.65 | 30.05 | 33.95 | 0.00 | 0.00% | 100 | 0 | 41.00% |
| PEP240920P00210000 | 12/27/2023 6:22 PM | 210 | 40.65 | 40.60 | 44.10 | 0.00 | 0.00% | - | 0 | 47.38% |
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%