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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220C00130000 | 3/1/2024 4:03 PM | 130 | 38.05 | 46.10 | 49.85 | 0.00 | 0.00% | 4 | 3 | 39.00% |
| PEP241220C00150000 | 3/18/2024 1:31 PM | 150 | 22.50 | 24.70 | 25.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PEP241220C00155000 | 4/19/2024 6:58 PM | 155 | 24.35 | 24.20 | 25.65 | 0.00 | 0.00% | 1 | 5 | 24.17% |
| PEP241220C00160000 | 4/15/2024 7:32 PM | 160 | 15.70 | 19.50 | 22.10 | 0.00 | 0.00% | 7 | 93 | 23.83% |
| PEP241220C00165000 | 4/24/2024 6:37 PM | 165 | 19.70 | 17.40 | 19.60 | 0.00 | 0.00% | 14 | 293 | 25.00% |
| PEP241220C00170000 | 4/24/2024 2:16 PM | 170 | 15.40 | 12.80 | 14.55 | 3.20 | 26.23% | 1 | 268 | 20.80% |
| PEP241220C00175000 | 4/25/2024 4:47 PM | 175 | 11.99 | 10.85 | 11.10 | 0.00 | 0.00% | 2 | 689 | 19.19% |
| PEP241220C00180000 | 4/26/2024 1:46 PM | 180 | 9.10 | 8.00 | 8.40 | 0.45 | 5.20% | 3 | 218 | 18.31% |
| PEP241220C00185000 | 4/25/2024 3:14 PM | 185 | 7.07 | 5.80 | 6.25 | 0.00 | 0.00% | 3 | 288 | 17.75% |
| PEP241220C00190000 | 4/25/2024 7:09 PM | 190 | 4.75 | 4.15 | 4.30 | 0.20 | 4.40% | 3 | 159 | 16.83% |
| PEP241220C00195000 | 4/26/2024 1:46 PM | 195 | 3.55 | 2.81 | 2.93 | 0.11 | 3.20% | 1 | 1,003 | 16.31% |
| PEP241220C00200000 | 4/25/2024 2:02 PM | 200 | 2.36 | 1.69 | 1.98 | 0.00 | 0.00% | 6 | 625 | 16.02% |
| PEP241220C00210000 | 4/26/2024 4:07 PM | 210 | 0.85 | 0.73 | 0.81 | -0.09 | -9.57% | 1 | 14 | 15.47% |
| PEP241220C00220000 | 4/8/2024 4:35 PM | 220 | 0.20 | 0.30 | 0.36 | 0.00 | 0.00% | - | 1 | 15.61% |
| PEP241220C00230000 | 4/16/2024 3:21 PM | 230 | 0.11 | 0.08 | 0.15 | 0.00 | 0.00% | 100 | 69 | 15.70% |
| PEP241220C00240000 | 4/25/2024 1:57 PM | 240 | 0.09 | 0.03 | 0.09 | 0.00 | 0.00% | 4 | 107 | 16.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP241220P00105000 | 4/26/2024 4:12 PM | 105 | 0.12 | 0.01 | 0.18 | -0.05 | -29.41% | 2 | 11 | 29.64% |
| PEP241220P00110000 | 4/10/2024 5:04 PM | 110 | 0.31 | 0.13 | 0.20 | 0.00 | 0.00% | 1 | 3 | 27.64% |
| PEP241220P00115000 | 4/15/2024 1:30 PM | 115 | 0.50 | 0.19 | 0.26 | 0.00 | 0.00% | 1 | 2 | 26.37% |
| PEP241220P00120000 | 4/25/2024 6:59 PM | 120 | 0.31 | 0.27 | 0.34 | 0.00 | 0.00% | 2 | 33 | 25.12% |
| PEP241220P00125000 | 4/23/2024 2:14 PM | 125 | 0.60 | 0.37 | 0.45 | 0.00 | 0.00% | 2 | 106 | 23.98% |
| PEP241220P00130000 | 4/24/2024 7:00 PM | 130 | 0.57 | 0.52 | 0.60 | 0.00 | 0.00% | 1 | 47 | 22.88% |
| PEP241220P00135000 | 4/25/2024 6:48 PM | 135 | 0.73 | 0.71 | 0.88 | 0.00 | 0.00% | 9 | 92 | 22.30% |
| PEP241220P00140000 | 4/24/2024 4:05 PM | 140 | 1.03 | 0.94 | 1.13 | 0.00 | 0.00% | 4 | 163 | 21.10% |
| PEP241220P00145000 | 4/15/2024 3:15 PM | 145 | 2.52 | 1.24 | 1.49 | 0.00 | 0.00% | 2 | 16 | 20.06% |
| PEP241220P00150000 | 4/24/2024 3:39 PM | 150 | 1.95 | 1.70 | 1.96 | 0.00 | 0.00% | 30 | 118 | 19.02% |
| PEP241220P00155000 | 4/22/2024 4:47 PM | 155 | 2.65 | 2.32 | 2.61 | 0.00 | 0.00% | 12 | 324 | 18.08% |
| PEP241220P00160000 | 4/25/2024 1:39 PM | 160 | 2.70 | 3.15 | 3.50 | 0.00 | 0.00% | 1 | 786 | 17.24% |
| PEP241220P00165000 | 4/25/2024 3:05 PM | 165 | 3.95 | 4.30 | 4.45 | 0.00 | 0.00% | 7 | 113 | 15.99% |
| PEP241220P00170000 | 4/24/2024 7:57 PM | 170 | 5.45 | 5.80 | 6.15 | 0.00 | 0.00% | 10 | 258 | 15.60% |
| PEP241220P00175000 | 4/26/2024 6:11 PM | 175 | 7.60 | 7.65 | 7.95 | 0.95 | 14.29% | 9 | 219 | 14.64% |
| PEP241220P00180000 | 4/26/2024 7:43 PM | 180 | 9.90 | 9.95 | 10.45 | 0.70 | 7.61% | 22 | 93 | 14.10% |
| PEP241220P00185000 | 4/4/2024 2:43 PM | 185 | 16.25 | 12.00 | 14.15 | 0.00 | 0.00% | 1 | 6 | 14.93% |
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%