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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117C00080000 | 2/28/2024 8:42 PM | 80 | 87.20 | 93.75 | 98.50 | 0.00 | 0.00% | 2 | 3 | 69.31% |
| PEP250117C00085000 | 2/28/2024 8:42 PM | 85 | 82.25 | 88.65 | 93.30 | 0.00 | 0.00% | 4 | 39 | 63.54% |
| PEP250117C00090000 | 2/28/2024 5:22 PM | 90 | 76.59 | 83.75 | 88.50 | 0.00 | 0.00% | 2 | 3 | 60.44% |
| PEP250117C00095000 | 4/26/2024 1:49 PM | 95 | 83.55 | 79.80 | 83.25 | 2.05 | 2.52% | 4 | 18 | 55.01% |
| PEP250117C00100000 | 4/23/2024 3:42 PM | 100 | 73.30 | 75.20 | 78.55 | 0.00 | 0.00% | 1 | 10 | 52.73% |
| PEP250117C00105000 | 12/20/2023 3:55 PM | 105 | 63.98 | 59.50 | 64.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| PEP250117C00110000 | 4/8/2024 3:16 PM | 110 | 61.52 | 65.45 | 68.90 | 0.00 | 0.00% | 3 | 27 | 47.01% |
| PEP250117C00115000 | 4/15/2024 2:00 PM | 115 | 54.60 | 60.75 | 64.10 | 0.00 | 0.00% | 1 | 3 | 44.31% |
| PEP250117C00120000 | 4/22/2024 5:52 PM | 120 | 58.82 | 55.90 | 59.30 | 0.00 | 0.00% | 1 | 52 | 41.64% |
| PEP250117C00125000 | 4/24/2024 6:08 PM | 125 | 54.15 | 51.50 | 54.05 | 0.00 | 0.00% | 3 | 361 | 37.43% |
| PEP250117C00130000 | 4/26/2024 7:27 PM | 130 | 48.37 | 46.50 | 50.05 | 0.72 | 1.51% | 1 | 171 | 37.43% |
| PEP250117C00135000 | 3/26/2024 4:39 PM | 135 | 40.73 | 43.00 | 46.30 | 0.00 | 0.00% | 21 | 60 | 37.63% |
| PEP250117C00140000 | 4/24/2024 3:40 PM | 140 | 38.00 | 37.50 | 40.15 | 0.00 | 0.00% | 2 | 60 | 31.19% |
| PEP250117C00145000 | 4/23/2024 1:49 PM | 145 | 31.50 | 32.65 | 35.45 | 0.00 | 0.00% | 2 | 40 | 28.76% |
| PEP250117C00150000 | 4/25/2024 2:56 PM | 150 | 32.50 | 28.35 | 30.80 | 0.00 | 0.00% | 2 | 144 | 26.39% |
| PEP250117C00155000 | 4/11/2024 4:52 PM | 155 | 20.18 | 24.60 | 27.35 | 0.00 | 0.00% | 2 | 180 | 26.45% |
| PEP250117C00160000 | 4/26/2024 2:15 PM | 160 | 22.88 | 20.05 | 22.55 | -0.12 | -0.52% | 8 | 556 | 23.38% |
| PEP250117C00165000 | 4/26/2024 5:52 PM | 165 | 18.70 | 16.95 | 19.25 | -1.15 | -5.79% | 17 | 952 | 22.96% |
| PEP250117C00170000 | 4/26/2024 5:10 PM | 170 | 15.05 | 13.50 | 16.05 | -0.46 | -2.97% | 5 | 2,340 | 22.24% |
| PEP250117C00175000 | 4/25/2024 4:42 PM | 175 | 12.92 | 10.45 | 11.80 | 0.00 | 0.00% | 16 | 2,470 | 19.29% |
| PEP250117C00180000 | 4/26/2024 5:52 PM | 180 | 9.37 | 8.80 | 9.05 | 0.22 | 2.40% | 56 | 2,737 | 18.38% |
| PEP250117C00185000 | 4/26/2024 7:49 PM | 185 | 6.95 | 6.55 | 6.75 | -0.75 | -9.74% | 7 | 1,264 | 17.62% |
| PEP250117C00190000 | 4/26/2024 7:05 PM | 190 | 5.00 | 4.60 | 4.90 | -0.15 | -2.91% | 39 | 2,637 | 17.02% |
| PEP250117C00195000 | 4/26/2024 5:09 PM | 195 | 3.48 | 3.15 | 3.45 | -0.02 | -0.57% | 62 | 1,021 | 16.50% |
| PEP250117C00200000 | 4/26/2024 7:34 PM | 200 | 2.35 | 2.20 | 2.35 | -0.10 | -4.08% | 2 | 3,234 | 16.06% |
| PEP250117C00210000 | 4/25/2024 1:41 PM | 210 | 1.60 | 0.92 | 1.03 | 0.00 | 0.00% | 2 | 658 | 15.49% |
| PEP250117C00220000 | 4/25/2024 2:07 PM | 220 | 0.52 | 0.40 | 0.46 | 0.00 | 0.00% | 120 | 572 | 15.43% |
| PEP250117C00230000 | 4/19/2024 7:38 PM | 230 | 0.20 | 0.14 | 0.21 | 0.00 | 0.00% | 1 | 339 | 15.58% |
| PEP250117C00240000 | 4/25/2024 1:56 PM | 240 | 0.13 | 0.06 | 0.12 | 0.00 | 0.00% | 3 | 732 | 16.26% |
| PEP250117C00250000 | 4/23/2024 3:39 PM | 250 | 0.05 | 0.02 | 0.10 | 0.00 | 0.00% | 1 | 394 | 17.63% |
| PEP250117C00260000 | 4/25/2024 5:13 PM | 260 | 0.07 | 0.01 | 0.40 | 0.00 | 0.00% | 2 | 267 | 23.44% |
| PEP250117C00270000 | 4/24/2024 6:52 PM | 270 | 0.10 | 0.01 | 0.39 | 0.00 | 0.00% | 2 | 202 | 25.15% |
| PEP250117C00280000 | 3/20/2024 5:12 PM | 280 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 2 | 320 | 25.29% |
| PEP250117C00290000 | 2/22/2024 2:30 PM | 290 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 10 | 460 | 23.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250117P00080000 | 4/18/2024 6:24 PM | 80 | 0.04 | 0.01 | 0.32 | 0.00 | 0.00% | 4 | 41 | 44.68% |
| PEP250117P00085000 | 4/25/2024 5:15 PM | 85 | 0.10 | 0.02 | 0.41 | 0.00 | 0.00% | 2 | 131 | 43.16% |
| PEP250117P00090000 | 4/26/2024 4:49 PM | 90 | 0.07 | 0.05 | 0.14 | -0.09 | -56.25% | 62 | 460 | 34.28% |
| PEP250117P00095000 | 4/26/2024 4:09 PM | 95 | 0.17 | 0.07 | 0.16 | -0.06 | -26.09% | 2 | 426 | 32.32% |
| PEP250117P00100000 | 4/26/2024 4:11 PM | 100 | 0.18 | 0.06 | 0.19 | 0.06 | 50.00% | 2 | 629 | 30.57% |
| PEP250117P00105000 | 4/16/2024 7:02 PM | 105 | 0.31 | 0.12 | 0.20 | 0.00 | 0.00% | 4 | 208 | 28.42% |
| PEP250117P00110000 | 4/24/2024 2:30 PM | 110 | 0.24 | 0.17 | 0.26 | 0.00 | 0.00% | 90 | 288 | 27.15% |
| PEP250117P00115000 | 4/23/2024 2:35 PM | 115 | 0.43 | 0.25 | 0.32 | 0.00 | 0.00% | 10 | 88 | 25.73% |
| PEP250117P00120000 | 4/25/2024 3:10 PM | 120 | 0.39 | 0.34 | 0.41 | 0.00 | 0.00% | 2 | 1,026 | 24.49% |
| PEP250117P00125000 | 4/12/2024 5:11 PM | 125 | 0.96 | 0.47 | 0.55 | 0.00 | 0.00% | 2 | 572 | 23.51% |
| PEP250117P00130000 | 4/23/2024 7:10 PM | 130 | 0.86 | 0.61 | 0.71 | 0.00 | 0.00% | 10 | 641 | 22.36% |
| PEP250117P00135000 | 4/23/2024 2:40 PM | 135 | 1.18 | 0.83 | 0.92 | 0.00 | 0.00% | 6 | 327 | 21.28% |
| PEP250117P00140000 | 4/24/2024 6:53 PM | 140 | 1.15 | 1.09 | 1.20 | 0.00 | 0.00% | 70 | 1,194 | 20.23% |
| PEP250117P00145000 | 4/25/2024 2:18 PM | 145 | 1.44 | 1.46 | 1.57 | 0.00 | 0.00% | 5 | 2,952 | 19.23% |
| PEP250117P00150000 | 4/26/2024 3:19 PM | 150 | 1.97 | 1.97 | 2.08 | 0.17 | 9.44% | 1 | 1,421 | 18.32% |
| PEP250117P00155000 | 4/25/2024 2:18 PM | 155 | 2.40 | 2.65 | 2.77 | -0.12 | -4.76% | 1 | 2,484 | 17.48% |
| PEP250117P00160000 | 4/25/2024 7:57 PM | 160 | 3.52 | 3.55 | 3.90 | 0.00 | 0.00% | 25 | 1,207 | 17.15% |
| PEP250117P00165000 | 4/25/2024 3:26 PM | 165 | 4.55 | 4.65 | 5.05 | 0.00 | 0.00% | 10 | 1,042 | 16.25% |
| PEP250117P00170000 | 4/26/2024 1:30 PM | 170 | 6.55 | 6.15 | 6.60 | 0.80 | 13.91% | 1 | 2,000 | 15.52% |
| PEP250117P00175000 | 4/26/2024 6:37 PM | 175 | 7.85 | 8.05 | 8.30 | 0.45 | 6.08% | 12 | 1,056 | 14.41% |
| PEP250117P00180000 | 4/26/2024 6:13 PM | 180 | 10.15 | 10.30 | 10.65 | 0.00 | 0.00% | 46 | 2,072 | 13.65% |
| PEP250117P00185000 | 4/24/2024 6:47 PM | 185 | 12.25 | 12.95 | 14.45 | 0.00 | 0.00% | 1 | 676 | 14.63% |
| PEP250117P00190000 | 4/23/2024 3:43 PM | 190 | 19.30 | 16.30 | 17.75 | 0.00 | 0.00% | 94 | 102 | 14.02% |
| PEP250117P00195000 | 4/26/2024 3:56 PM | 195 | 19.80 | 19.85 | 21.70 | -0.15 | -0.75% | 60 | 66 | 13.96% |
| PEP250117P00200000 | 1/8/2024 2:57 PM | 200 | 31.60 | 27.65 | 29.70 | 0.00 | 0.00% | 10 | 2 | 22.44% |
| PEP250117P00210000 | 3/13/2024 6:28 PM | 210 | 44.90 | 40.05 | 43.95 | 0.00 | 0.00% | 28 | 7 | 34.83% |
| PEP250117P00220000 | 3/4/2024 8:38 PM | 220 | 54.55 | 49.05 | 52.00 | 0.00 | 0.00% | 3 | 0 | 35.01% |
| PEP250117P00230000 | 3/26/2024 7:36 PM | 230 | 57.85 | 51.60 | 55.05 | 0.00 | 0.00% | 3 | 3 | 18.99% |
| PEP250117P00240000 | 3/26/2024 7:36 PM | 240 | 67.87 | 61.55 | 64.55 | 0.00 | 0.00% | 3 | 0 | 16.72% |
| PEP250117P00250000 | 3/17/2023 2:26 PM | 250 | 74.95 | 65.35 | 67.45 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PEP250117P00260000 | 9/25/2023 5:03 PM | 260 | 85.98 | 95.00 | 99.05 | 0.00 | 0.00% | 1 | 0 | 57.95% |
| PEP250117P00270000 | 6/29/2023 1:30 PM | 270 | 87.15 | 78.20 | 81.05 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PEP250117P00290000 | 6/5/2023 1:49 PM | 290 | 104.50 | 103.25 | 104.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
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%