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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620C00130000 | 3/25/2024 2:07 PM | 130 | 47.20 | 46.35 | 48.05 | 0.00 | 0.00% | 5 | 5 | 24.42% |
| PEP250620C00140000 | 4/25/2024 3:17 PM | 140 | 43.04 | 39.45 | 42.20 | 0.00 | 0.00% | 4 | 14 | 29.02% |
| PEP250620C00145000 | 4/25/2024 3:17 PM | 145 | 38.85 | 36.20 | 37.00 | 0.00 | 0.00% | 4 | 6 | 25.88% |
| PEP250620C00150000 | 4/17/2024 1:59 PM | 150 | 27.10 | 31.50 | 32.85 | 0.00 | 0.00% | 1 | 2 | 24.65% |
| PEP250620C00160000 | 4/24/2024 3:04 PM | 160 | 23.50 | 24.90 | 25.25 | 0.00 | 0.00% | 1 | 3 | 22.74% |
| PEP250620C00165000 | 4/22/2024 5:09 PM | 165 | 23.45 | 20.30 | 21.80 | 0.95 | 4.22% | 1 | 14 | 21.94% |
| PEP250620C00170000 | 4/25/2024 7:18 PM | 170 | 18.80 | 18.15 | 18.55 | 0.00 | 0.00% | 1 | 118 | 21.13% |
| PEP250620C00175000 | 4/24/2024 7:48 PM | 175 | 16.05 | 14.15 | 15.55 | 0.00 | 0.00% | 2 | 66 | 20.37% |
| PEP250620C00180000 | 4/25/2024 2:40 PM | 180 | 13.85 | 12.40 | 12.85 | 0.00 | 0.00% | 5 | 60 | 19.68% |
| PEP250620C00185000 | 4/26/2024 1:30 PM | 185 | 9.85 | 9.95 | 10.40 | -1.35 | -12.05% | 1 | 648 | 18.99% |
| PEP250620C00190000 | 4/25/2024 1:30 PM | 190 | 8.89 | 7.85 | 8.20 | 0.00 | 0.00% | 1 | 25 | 18.27% |
| PEP250620C00195000 | 4/25/2024 4:28 PM | 195 | 6.95 | 6.05 | 6.40 | 0.00 | 0.00% | 5 | 28 | 17.72% |
| PEP250620C00200000 | 4/22/2024 2:41 PM | 200 | 5.20 | 4.55 | 4.85 | 0.00 | 0.00% | 19 | 441 | 17.15% |
| PEP250620C00210000 | 4/26/2024 4:22 PM | 210 | 2.71 | 2.44 | 2.95 | -0.39 | -12.58% | 3 | 212 | 16.87% |
| PEP250620C00220000 | 4/23/2024 3:22 PM | 220 | 1.10 | 1.19 | 2.24 | 0.00 | 0.00% | 1 | 41 | 17.93% |
| PEP250620C00230000 | 4/3/2024 1:30 PM | 230 | 0.48 | 0.57 | 1.55 | 0.00 | 0.00% | 1 | 2 | 18.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250620P00095000 | 4/18/2024 7:14 PM | 95 | 0.48 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 30.62% |
| PEP250620P00100000 | 4/16/2024 7:02 PM | 100 | 0.42 | 0.00 | 4.65 | 0.00 | 0.00% | - | 4 | 48.03% |
| PEP250620P00110000 | 4/18/2024 5:53 PM | 110 | 0.90 | 0.00 | 4.85 | 0.00 | 0.00% | - | 2 | 42.24% |
| PEP250620P00115000 | 4/23/2024 1:50 PM | 115 | 0.85 | 0.50 | 1.74 | 0.00 | 0.00% | 2 | 24 | 28.95% |
| PEP250620P00120000 | 4/18/2024 5:53 PM | 120 | 1.28 | 0.30 | 2.05 | 0.00 | 0.00% | 2 | 14 | 27.78% |
| PEP250620P00125000 | 4/22/2024 3:26 PM | 125 | 1.24 | 1.06 | 1.92 | 0.00 | 0.00% | 1 | 6 | 24.98% |
| PEP250620P00130000 | 3/26/2024 7:05 PM | 130 | 1.78 | 1.28 | 1.60 | 0.00 | 0.00% | 1 | 53 | 21.62% |
| PEP250620P00135000 | 4/9/2024 1:33 PM | 135 | 2.50 | 1.65 | 2.00 | 0.00 | 0.00% | 1 | 5 | 20.78% |
| PEP250620P00140000 | 4/24/2024 1:30 PM | 140 | 3.20 | 2.08 | 3.10 | 0.00 | 0.00% | 1 | 303 | 21.50% |
| PEP250620P00145000 | 4/17/2024 7:30 PM | 145 | 4.15 | 2.65 | 3.10 | 0.00 | 0.00% | 1 | 279 | 19.17% |
| PEP250620P00150000 | 4/24/2024 6:36 PM | 150 | 3.30 | 3.35 | 4.65 | 0.00 | 0.00% | 6 | 27 | 19.95% |
| PEP250620P00155000 | 4/25/2024 1:30 PM | 155 | 3.99 | 4.25 | 4.65 | 0.00 | 0.00% | 3 | 25 | 17.44% |
| PEP250620P00160000 | 4/23/2024 2:30 PM | 160 | 7.10 | 5.35 | 6.00 | 0.00 | 0.00% | 1 | 87 | 17.10% |
| PEP250620P00165000 | 4/25/2024 6:03 PM | 165 | 6.45 | 6.65 | 7.05 | 0.00 | 0.00% | 2 | 213 | 15.92% |
| PEP250620P00170000 | 4/24/2024 7:41 PM | 170 | 7.86 | 8.20 | 8.65 | 0.00 | 0.00% | 1 | 38 | 15.20% |
| PEP250620P00175000 | 4/24/2024 5:15 PM | 175 | 10.19 | 10.05 | 11.35 | 0.00 | 0.00% | 1 | 147 | 15.55% |
| PEP250620P00210000 | 3/21/2024 7:38 PM | 210 | 37.05 | 33.50 | 38.50 | 0.00 | 0.00% | 1 | 0 | 19.04% |
| PEP250620P00220000 | 3/14/2024 7:28 PM | 220 | 55.20 | 49.90 | 53.85 | 0.00 | 0.00% | 1 | 0 | 30.75% |
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%