NasdaqGS - Nasdaq Real Time Price 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
PEP241018C00115000 2/27/2024 7:46 PM 115 53.75 59.70 63.65 0.00 0.00% - 0 52.41%
PEP241018C00125000 4/22/2024 2:17 PM 125 50.97 50.55 54.05 0.00 0.00% 3 3 46.16%
PEP241018C00130000 2/28/2024 2:43 PM 130 39.13 45.00 49.50 0.00 0.00% - 1 44.04%
PEP241018C00145000 4/19/2024 1:55 PM 145 30.05 31.75 33.30 0.00 0.00% 2 60 28.30%
PEP241018C00150000 3/28/2024 4:51 PM 150 29.10 26.40 28.80 0.00 0.00% 2 15 26.48%
PEP241018C00155000 4/1/2024 3:10 PM 155 22.34 23.25 24.90 0.00 0.00% 1 12 26.07%
PEP241018C00160000 4/26/2024 4:03 PM 160 20.29 18.45 20.50 0.20 1.00% 1 24 23.76%
PEP241018C00165000 4/24/2024 7:36 PM 165 17.20 14.60 16.70 0.00 0.00% 5 254 22.51%
PEP241018C00170000 4/25/2024 1:32 PM 170 14.50 12.00 12.30 0.00 0.00% 1 513 19.37%
PEP241018C00175000 4/25/2024 7:03 PM 175 9.50 8.90 9.15 0.00 0.00% 17 430 18.30%
PEP241018C00180000 4/25/2024 7:27 PM 180 7.61 6.20 6.55 1.01 15.30% 15 352 17.48%
PEP241018C00185000 4/26/2024 7:27 PM 185 4.65 4.15 4.45 -0.25 -5.10% 6 659 16.72%
PEP241018C00190000 4/25/2024 2:50 PM 190 3.75 2.65 2.87 0.00 0.00% 18 551 16.10%
PEP241018C00195000 4/26/2024 7:22 PM 195 1.81 1.57 1.79 -0.10 -5.24% 10 109 15.70%
PEP241018C00200000 4/26/2024 5:11 PM 200 1.09 0.89 1.09 -0.07 -6.03% 10 4,643 15.47%
PEP241018C00210000 4/24/2024 7:46 PM 210 0.43 0.34 0.41 0.00 0.00% 51 511 15.52%
PEP241018C00220000 4/25/2024 2:19 PM 220 0.18 0.12 0.17 0.00 0.00% 1 61 16.02%
PEP241018C00230000 4/25/2024 6:21 PM 230 0.05 0.04 0.09 0.00 0.00% 8 37 17.04%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PEP241018P00100000 3/12/2024 6:13 PM 100 0.06 0.00 0.40 0.00 0.00% 2 2 42.29%
PEP241018P00110000 4/25/2024 5:17 PM 110 0.08 0.04 0.52 0.00 0.00% 2 7 37.62%
PEP241018P00115000 4/10/2024 5:04 PM 115 0.25 0.07 0.16 0.00 0.00% 1 81 28.52%
PEP241018P00120000 4/24/2024 1:44 PM 120 0.27 0.13 0.18 0.00 0.00% 1 3 26.42%
PEP241018P00125000 3/28/2024 5:00 PM 125 0.28 0.19 0.24 0.00 0.00% 2 1 25.00%
PEP241018P00130000 4/23/2024 7:17 PM 130 0.45 0.27 0.34 0.00 0.00% 2 129 23.88%
PEP241018P00135000 4/24/2024 2:51 PM 135 0.52 0.38 0.46 0.00 0.00% 2 276 22.58%
PEP241018P00140000 4/25/2024 1:33 PM 140 0.50 0.54 0.59 0.00 0.00% 12 77 21.05%
PEP241018P00145000 4/26/2024 5:46 PM 145 0.77 0.76 0.81 0.02 2.67% 2 1,030 19.81%
PEP241018P00150000 4/24/2024 2:59 PM 150 1.35 1.06 1.26 0.00 0.00% 7 59 19.26%
PEP241018P00155000 4/26/2024 4:02 PM 155 1.54 1.53 1.75 0.00 0.00% 2 622 18.15%
PEP241018P00160000 4/25/2024 4:56 PM 160 2.07 2.21 2.45 0.00 0.00% 28 336 17.11%
PEP241018P00165000 4/26/2024 6:31 PM 165 3.15 3.20 3.35 0.05 1.61% 17 149 15.92%
PEP241018P00170000 4/26/2024 2:58 PM 170 4.45 4.60 4.75 0.15 3.49% 8 239 15.09%
PEP241018P00175000 4/26/2024 5:58 PM 175 6.30 6.50 6.90 0.50 8.62% 15 155 14.86%
PEP241018P00180000 4/26/2024 7:13 PM 180 8.75 8.85 9.90 0.65 8.02% 25 84 15.26%
PEP241018P00185000 2/26/2024 6:16 PM 185 18.15 12.20 14.20 0.00 0.00% 9 3 17.48%
PEP241018P00195000 4/26/2024 7:46 PM 195 19.45 19.70 20.75 -10.54 -35.15% 1 0 14.22%

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%