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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116C00080000 | 4/3/2024 2:29 PM | 80 | 90.46 | 94.00 | 98.50 | 0.00 | 0.00% | 3 | 10 | 45.05% |
| PEP260116C00085000 | 3/18/2024 4:32 PM | 85 | 87.80 | 83.00 | 87.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PEP260116C00090000 | 4/16/2024 1:33 PM | 90 | 78.47 | 84.80 | 89.00 | 0.00 | 0.00% | 5 | 9 | 41.03% |
| PEP260116C00100000 | 4/12/2024 4:46 PM | 100 | 69.44 | 75.00 | 79.45 | 0.00 | 0.00% | 1 | 14 | 37.02% |
| PEP260116C00105000 | 2/9/2024 3:17 PM | 105 | 65.85 | 58.55 | 63.40 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| PEP260116C00110000 | 4/19/2024 7:49 PM | 110 | 66.65 | 66.00 | 70.50 | 0.00 | 0.00% | 4 | 8 | 34.64% |
| PEP260116C00115000 | 1/31/2024 2:57 PM | 115 | 57.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 6 | 0.00% |
| PEP260116C00120000 | 4/23/2024 2:29 PM | 120 | 55.60 | 57.00 | 61.90 | 0.00 | 0.00% | 1 | 63 | 32.66% |
| PEP260116C00125000 | 4/22/2024 6:21 PM | 125 | 56.70 | 54.50 | 57.85 | 0.00 | 0.00% | 6 | 12 | 31.97% |
| PEP260116C00130000 | 4/24/2024 6:08 PM | 130 | 52.35 | 48.50 | 52.60 | 0.00 | 0.00% | 3 | 43 | 29.06% |
| PEP260116C00135000 | 4/18/2024 3:49 PM | 135 | 42.77 | 44.50 | 48.35 | 0.00 | 0.00% | 10 | 136 | 27.92% |
| PEP260116C00140000 | 4/5/2024 1:30 PM | 140 | 37.50 | 42.55 | 44.30 | 0.00 | 0.00% | 1 | 18 | 26.98% |
| PEP260116C00145000 | 4/10/2024 2:21 PM | 145 | 33.36 | 38.40 | 40.50 | 0.00 | 0.00% | 1 | 32 | 26.27% |
| PEP260116C00150000 | 4/25/2024 1:43 PM | 150 | 39.34 | 34.75 | 36.70 | 0.00 | 0.00% | 1 | 30 | 25.41% |
| PEP260116C00155000 | 4/25/2024 1:32 PM | 155 | 35.00 | 31.30 | 32.20 | 0.00 | 0.00% | 1 | 164 | 23.52% |
| PEP260116C00160000 | 4/25/2024 1:42 PM | 160 | 31.75 | 27.85 | 28.75 | 0.00 | 0.00% | 1 | 202 | 22.85% |
| PEP260116C00165000 | 4/25/2024 2:30 PM | 165 | 25.70 | 24.15 | 25.70 | 0.00 | 0.00% | 6 | 246 | 22.46% |
| PEP260116C00170000 | 4/26/2024 2:14 PM | 170 | 23.00 | 21.55 | 22.20 | 0.40 | 1.77% | 1 | 199 | 21.36% |
| PEP260116C00175000 | 4/25/2024 2:43 PM | 175 | 20.65 | 17.85 | 19.30 | 0.00 | 0.00% | 2 | 155 | 20.76% |
| PEP260116C00180000 | 4/25/2024 3:25 PM | 180 | 18.00 | 16.15 | 16.60 | 0.00 | 0.00% | 9 | 191 | 20.16% |
| PEP260116C00185000 | 4/25/2024 3:52 PM | 185 | 15.05 | 13.70 | 14.15 | 0.00 | 0.00% | 9 | 290 | 19.62% |
| PEP260116C00190000 | 4/25/2024 1:47 PM | 190 | 12.28 | 11.45 | 11.90 | -1.90 | -13.40% | 1 | 130 | 19.07% |
| PEP260116C00195000 | 4/25/2024 2:04 PM | 195 | 9.60 | 9.45 | 9.95 | -0.95 | -9.00% | 2 | 284 | 18.62% |
| PEP260116C00200000 | 4/26/2024 7:54 PM | 200 | 8.10 | 7.70 | 8.10 | -1.75 | -17.77% | 16 | 1,174 | 18.05% |
| PEP260116C00210000 | 4/24/2024 6:03 PM | 210 | 5.59 | 5.00 | 5.40 | 0.00 | 0.00% | 47 | 491 | 17.38% |
| PEP260116C00220000 | 4/22/2024 7:19 PM | 220 | 3.50 | 2.94 | 3.40 | 0.00 | 0.00% | 2 | 309 | 16.72% |
| PEP260116C00230000 | 4/24/2024 1:31 PM | 230 | 1.20 | 1.82 | 2.51 | 0.00 | 0.00% | 73 | 352 | 17.10% |
| PEP260116C00240000 | 4/5/2024 3:36 PM | 240 | 0.84 | 1.04 | 1.60 | 0.00 | 0.00% | 105 | 152 | 16.82% |
| PEP260116C00250000 | 4/24/2024 6:39 PM | 250 | 0.89 | 0.53 | 1.22 | 0.00 | 0.00% | 1 | 71 | 17.29% |
| PEP260116C00260000 | 4/19/2024 6:59 PM | 260 | 0.50 | 0.16 | 1.16 | 0.00 | 0.00% | 10 | 142 | 18.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP260116P00080000 | 4/25/2024 1:30 PM | 80 | 0.55 | 0.12 | 0.86 | 0.00 | 0.00% | 2 | 62 | 34.34% |
| PEP260116P00085000 | 1/19/2024 7:43 PM | 85 | 0.83 | 0.27 | 1.15 | 0.00 | 0.00% | 4 | 4 | 33.88% |
| PEP260116P00090000 | 4/18/2024 7:14 PM | 90 | 0.57 | 0.22 | 1.21 | 0.00 | 0.00% | 2 | 17 | 31.87% |
| PEP260116P00095000 | 4/15/2024 6:46 PM | 95 | 0.85 | 0.30 | 1.41 | 0.00 | 0.00% | 1 | 23 | 30.65% |
| PEP260116P00100000 | 4/3/2024 3:42 PM | 100 | 0.79 | 0.50 | 1.49 | 0.00 | 0.00% | 8 | 136 | 28.82% |
| PEP260116P00105000 | 4/16/2024 3:11 PM | 105 | 1.28 | 0.70 | 2.01 | 0.00 | 0.00% | 1 | 14 | 28.74% |
| PEP260116P00110000 | 4/25/2024 3:21 PM | 110 | 0.96 | 0.54 | 2.37 | 0.00 | 0.00% | 2 | 56 | 27.79% |
| PEP260116P00115000 | 4/15/2024 5:41 PM | 115 | 2.00 | 1.29 | 1.68 | 0.00 | 0.00% | 3 | 430 | 23.45% |
| PEP260116P00120000 | 4/25/2024 3:21 PM | 120 | 1.54 | 1.59 | 1.99 | 0.00 | 0.00% | 3 | 56 | 22.52% |
| PEP260116P00125000 | 4/25/2024 3:44 PM | 125 | 1.96 | 1.82 | 2.18 | 0.00 | 0.00% | 1 | 45 | 21.15% |
| PEP260116P00130000 | 4/23/2024 1:53 PM | 130 | 3.00 | 2.35 | 2.72 | 0.00 | 0.00% | 1 | 104 | 20.60% |
| PEP260116P00135000 | 4/25/2024 3:28 PM | 135 | 2.95 | 2.86 | 3.25 | 0.00 | 0.00% | 8 | 167 | 19.82% |
| PEP260116P00140000 | 4/25/2024 3:23 PM | 140 | 3.55 | 3.45 | 3.90 | 0.00 | 0.00% | 8 | 1,334 | 19.10% |
| PEP260116P00145000 | 4/26/2024 5:22 PM | 145 | 4.40 | 4.20 | 5.55 | 0.25 | 6.02% | 1 | 173 | 19.82% |
| PEP260116P00150000 | 4/26/2024 3:19 PM | 150 | 5.17 | 5.10 | 5.85 | -0.13 | -2.45% | 1 | 361 | 18.12% |
| PEP260116P00155000 | 4/24/2024 7:57 PM | 155 | 6.07 | 6.15 | 7.25 | 0.00 | 0.00% | 3 | 321 | 17.87% |
| PEP260116P00160000 | 4/26/2024 5:06 PM | 160 | 7.50 | 7.35 | 7.85 | 0.15 | 2.04% | 1 | 140 | 16.34% |
| PEP260116P00165000 | 4/26/2024 3:29 PM | 165 | 8.95 | 8.75 | 9.20 | -0.43 | -4.58% | 1 | 191 | 15.58% |
| PEP260116P00170000 | 4/25/2024 2:41 PM | 170 | 9.76 | 10.35 | 10.85 | 0.00 | 0.00% | 2 | 149 | 14.91% |
| PEP260116P00175000 | 4/26/2024 2:20 PM | 175 | 12.40 | 12.20 | 12.75 | 0.85 | 7.36% | 1 | 288 | 14.24% |
| PEP260116P00180000 | 4/26/2024 4:34 PM | 180 | 14.35 | 14.30 | 16.10 | 0.60 | 4.36% | 40 | 107 | 14.84% |
| PEP260116P00185000 | 4/26/2024 4:34 PM | 185 | 16.65 | 16.70 | 18.50 | 0.65 | 4.06% | 40 | 129 | 14.09% |
| PEP260116P00190000 | 4/12/2024 4:21 PM | 190 | 24.71 | 18.90 | 21.55 | 0.00 | 0.00% | 10 | 21 | 13.73% |
| PEP260116P00195000 | 4/19/2024 2:20 PM | 195 | 25.64 | 22.45 | 24.40 | 0.00 | 0.00% | 30 | 21 | 12.77% |
| PEP260116P00200000 | 10/10/2023 1:31 PM | 200 | 37.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| PEP260116P00260000 | 9/25/2023 5:03 PM | 260 | 86.64 | 95.50 | 99.30 | 0.00 | 0.00% | 1 | 0 | 40.53% |
Related Tickers
KO The Coca-Cola Company
61.74
0.00%
CELH Celsius Holdings, Inc.
73.16
+2.12%
KDP Keurig Dr Pepper Inc.
33.72
-0.35%
MNST Monster Beverage Corporation
53.37
+0.41%
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%