NasdaqGS - Nasdaq Real Time Price • USD
PepsiCo, Inc. (PEP)
As of 1:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00145000 | 4/17/2024 7:52 PM | 145 | 24.90 | 30.25 | 32.10 | 0.00 | 0.00% | - | 1 | 143.07% |
| PEP240426C00150000 | 4/19/2024 7:54 PM | 150 | 24.30 | 25.70 | 27.25 | 0.00 | 0.00% | 1 | 1 | 130.08% |
| PEP240426C00155000 | 4/23/2024 1:56 PM | 155 | 17.50 | 20.75 | 22.15 | 0.00 | 0.00% | 1 | 3 | 105.57% |
| PEP240426C00160000 | 4/18/2024 3:04 PM | 160 | 11.40 | 15.70 | 16.50 | 0.00 | 0.00% | 3 | 17 | 0.00% |
| PEP240426C00162500 | 4/23/2024 2:02 PM | 162.5 | 9.60 | 12.05 | 13.75 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| PEP240426C00165000 | 4/24/2024 4:08 PM | 165 | 11.45 | 11.00 | 12.20 | 4.85 | 73.48% | 10 | 77 | 66.65% |
| PEP240426C00167500 | 4/24/2024 3:50 PM | 167.5 | 8.03 | 8.55 | 8.75 | 3.56 | 79.64% | 108 | 180 | 0.00% |
| PEP240426C00170000 | 4/24/2024 4:48 PM | 170 | 6.05 | 6.05 | 6.25 | 3.93 | 185.38% | 790 | 1,021 | 0.00% |
| PEP240426C00172500 | 4/24/2024 4:54 PM | 172.5 | 3.40 | 3.60 | 3.80 | 2.78 | 448.39% | 1,130 | 860 | 0.00% |
| PEP240426C00175000 | 4/24/2024 4:54 PM | 175 | 1.57 | 1.59 | 1.65 | 1.42 | 946.67% | 2,025 | 3,066 | 9.72% |
| PEP240426C00177500 | 4/24/2024 4:52 PM | 177.5 | 0.44 | 0.42 | 0.45 | 0.38 | 633.33% | 1,753 | 1,188 | 13.33% |
| PEP240426C00180000 | 4/24/2024 4:54 PM | 180 | 0.10 | 0.09 | 0.11 | 0.09 | 900.00% | 866 | 2,188 | 16.11% |
| PEP240426C00182500 | 4/24/2024 4:47 PM | 182.5 | 0.04 | 0.03 | 0.04 | 0.01 | 50.00% | 73 | 621 | 19.83% |
| PEP240426C00185000 | 4/24/2024 4:17 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 934 | 21.88% |
| PEP240426C00187500 | 4/23/2024 3:57 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 220 | 26.95% |
| PEP240426C00190000 | 4/24/2024 3:37 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 432 | 32.03% |
| PEP240426C00195000 | 3/28/2024 4:23 PM | 195 | 0.06 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 1 | 64.06% |
| PEP240426C00205000 | 4/22/2024 7:28 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 25.00% |
| PEP240426C00215000 | 4/12/2024 5:36 PM | 215 | 0.48 | 0.00 | 0.52 | 0.00 | 0.00% | 2 | 2 | 117.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00125000 | 4/4/2024 4:05 PM | 125 | 0.10 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 2 | 140.63% |
| PEP240426P00135000 | 4/12/2024 4:01 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| PEP240426P00140000 | 4/22/2024 7:31 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 84.38% |
| PEP240426P00145000 | 4/22/2024 7:58 PM | 145 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 4 | 14 | 114.84% |
| PEP240426P00150000 | 4/23/2024 6:24 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 53 | 50.00% |
| PEP240426P00152500 | 4/22/2024 5:22 PM | 152.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 27 | 56.25% |
| PEP240426P00155000 | 4/23/2024 5:57 PM | 155 | 0.01 | 0.00 | 0.99 | 0.00 | 0.00% | 7 | 259 | 99.32% |
| PEP240426P00157500 | 4/23/2024 4:01 PM | 157.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 148 | 53.13% |
| PEP240426P00160000 | 4/24/2024 3:48 PM | 160 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 18 | 972 | 50.00% |
| PEP240426P00162500 | 4/24/2024 3:56 PM | 162.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 239 | 39.06% |
| PEP240426P00165000 | 4/24/2024 4:49 PM | 165 | 0.02 | 0.02 | 0.03 | -0.03 | -42.86% | 542 | 1,764 | 34.57% |
| PEP240426P00167500 | 4/24/2024 4:54 PM | 167.5 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 2,305 | 2,597 | 27.74% |
| PEP240426P00170000 | 4/24/2024 4:54 PM | 170 | 0.03 | 0.03 | 0.05 | -0.53 | -94.64% | 2,885 | 2,261 | 22.85% |
| PEP240426P00172500 | 4/24/2024 4:55 PM | 172.5 | 0.12 | 0.12 | 0.13 | -1.58 | -93.49% | 1,057 | 811 | 19.14% |
| PEP240426P00175000 | 4/24/2024 4:56 PM | 175 | 0.54 | 0.49 | 0.53 | -2.73 | -83.49% | 494 | 617 | 17.77% |
| PEP240426P00177500 | 4/24/2024 4:57 PM | 177.5 | 1.87 | 1.83 | 1.90 | -3.22 | -63.26% | 382 | 10 | 21.09% |
| PEP240426P00180000 | 4/24/2024 4:08 PM | 180 | 4.00 | 3.95 | 4.55 | -3.25 | -44.83% | 31 | 3 | 37.50% |
| PEP240426P00182500 | 4/23/2024 1:38 PM | 182.5 | 9.55 | 6.40 | 6.60 | 0.00 | 0.00% | 1 | 1 | 39.65% |
| PEP240426P00190000 | 4/23/2024 2:51 PM | 190 | 17.85 | 13.55 | 14.15 | 0.00 | 0.00% | 1 | 0 | 58.50% |
Related Tickers
KO The Coca-Cola Company
61.28
+1.06%
CELH Celsius Holdings, Inc.
72.16
+0.18%
MNST Monster Beverage Corporation
54.62
+1.65%
KDP Keurig Dr Pepper Inc.
32.01
+0.78%
COKE Coca-Cola Consolidated, Inc.
834.63
+0.44%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
95.20
+0.71%
COCO The Vita Coco Company, Inc.
24.00
+1.65%
OTLY Oatly Group AB
0.9322
-2.90%
CCEP Coca-Cola Europacific Partners PLC
69.46
+0.48%
FIZZ National Beverage Corp.
44.28
-0.32%