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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503C00155000 | 4/26/2024 4:02 PM | 155 | 21.55 | 19.70 | 21.55 | 2.00 | 10.23% | 15 | 20 | 81.25% |
| PEP240503C00157500 | 4/26/2024 4:53 PM | 157.5 | 19.15 | 17.20 | 19.55 | 8.45 | 78.97% | 2 | 3 | 54.30% |
| PEP240503C00160000 | 4/18/2024 3:27 PM | 160 | 17.46 | 14.70 | 17.15 | 5.84 | 50.26% | 2 | 65 | 77.56% |
| PEP240503C00162500 | 4/26/2024 5:02 PM | 162.5 | 14.00 | 13.15 | 14.55 | -0.90 | -6.04% | 11 | 20 | 53.91% |
| PEP240503C00165000 | 4/26/2024 5:59 PM | 165 | 11.73 | 9.80 | 11.10 | -0.67 | -5.40% | 11 | 36 | 40.97% |
| PEP240503C00167500 | 4/26/2024 5:27 PM | 167.5 | 8.84 | 8.20 | 8.60 | -1.41 | -13.76% | 62 | 206 | 33.74% |
| PEP240503C00170000 | 4/26/2024 5:28 PM | 170 | 6.40 | 4.95 | 6.15 | -0.40 | -5.88% | 28 | 558 | 27.08% |
| PEP240503C00172500 | 4/26/2024 6:22 PM | 172.5 | 4.28 | 3.55 | 3.85 | -0.19 | -4.25% | 58 | 269 | 21.70% |
| PEP240503C00175000 | 4/26/2024 7:55 PM | 175 | 1.85 | 1.81 | 1.88 | -0.76 | -29.12% | 274 | 1,228 | 17.54% |
| PEP240503C00177500 | 4/26/2024 7:57 PM | 177.5 | 0.70 | 0.66 | 0.71 | -0.58 | -45.31% | 370 | 455 | 16.33% |
| PEP240503C00180000 | 4/26/2024 7:53 PM | 180 | 0.18 | 0.16 | 0.22 | -0.30 | -62.50% | 828 | 868 | 16.46% |
| PEP240503C00182500 | 4/26/2024 7:58 PM | 182.5 | 0.05 | 0.01 | 0.06 | -0.08 | -61.54% | 267 | 875 | 16.99% |
| PEP240503C00185000 | 4/26/2024 7:55 PM | 185 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 118 | 661 | 19.53% |
| PEP240503C00187500 | 4/25/2024 2:51 PM | 187.5 | 0.05 | 0.00 | 0.32 | 0.00 | 0.00% | 15 | 16 | 36.82% |
| PEP240503C00190000 | 4/25/2024 2:48 PM | 190 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 19 | 38 | 27.74% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240503P00150000 | 4/25/2024 6:07 PM | 150 | 0.04 | 0.00 | 0.38 | 0.00 | 0.00% | 3 | 146 | 67.48% |
| PEP240503P00152500 | 4/16/2024 5:08 PM | 152.5 | 0.19 | 0.00 | 0.38 | 0.00 | 0.00% | - | 2 | 61.52% |
| PEP240503P00155000 | 4/24/2024 4:43 PM | 155 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 34 | 55.57% |
| PEP240503P00157500 | 4/23/2024 2:42 PM | 157.5 | 0.05 | 0.01 | 0.12 | 0.00 | 0.00% | 55 | 52 | 45.61% |
| PEP240503P00160000 | 4/26/2024 3:36 PM | 160 | 0.02 | 0.00 | 0.78 | -0.17 | -89.47% | 1 | 416 | 51.22% |
| PEP240503P00162500 | 4/25/2024 7:40 PM | 162.5 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 7 | 67 | 27.54% |
| PEP240503P00165000 | 4/26/2024 4:27 PM | 165 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 7 | 523 | 24.61% |
| PEP240503P00167500 | 4/26/2024 2:25 PM | 167.5 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 22 | 300 | 21.29% |
| PEP240503P00170000 | 4/26/2024 7:55 PM | 170 | 0.13 | 0.12 | 0.16 | -0.07 | -35.00% | 31 | 611 | 18.41% |
| PEP240503P00172500 | 4/26/2024 7:45 PM | 172.5 | 0.37 | 0.34 | 0.42 | -0.01 | -2.63% | 163 | 749 | 16.58% |
| PEP240503P00175000 | 4/26/2024 7:59 PM | 175 | 1.02 | 1.03 | 1.10 | 0.20 | 24.39% | 660 | 745 | 15.28% |
| PEP240503P00180000 | 4/26/2024 7:54 PM | 180 | 4.20 | 3.55 | 6.05 | 0.18 | 4.48% | 39 | 178 | 37.31% |
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%