NasdaqGS - Delayed Quote • USD
PepsiCo, Inc. (PEP)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:43 AM EDT
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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
PEP240426C00150000 | 4/24/2024 7:34 PM | 150 | 27.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
PEP240426C00155000 | 4/23/2024 1:56 PM | 155 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
PEP240426C00160000 | 4/24/2024 7:43 PM | 160 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 17 | 0.00% |
PEP240426C00162500 | 4/23/2024 2:02 PM | 162.5 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
PEP240426C00165000 | 4/24/2024 7:59 PM | 165 | 12.56 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 69 | 0.00% |
PEP240426C00167500 | 4/24/2024 5:01 PM | 167.5 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 202 | 0.00% |
PEP240426C00170000 | 4/24/2024 7:41 PM | 170 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 803 | 978 | 0.00% |
PEP240426C00172500 | 4/24/2024 7:36 PM | 172.5 | 4.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1,149 | 888 | 0.00% |
PEP240426C00175000 | 4/24/2024 7:58 PM | 175 | 2.74 | 0.00 | 0.00 | 0.00 | 0.00% | 2,223 | 2,790 | 0.00% |
PEP240426C00177500 | 4/24/2024 7:59 PM | 177.5 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 3,386 | 1,228 | 0.39% |
PEP240426C00180000 | 4/24/2024 7:59 PM | 180 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 3,434 | 2,006 | 6.25% |
PEP240426C00182500 | 4/24/2024 7:59 PM | 182.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 423 | 885 | 12.50% |
PEP240426C00185000 | 4/24/2024 7:58 PM | 185 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 1,030 | 12.50% |
PEP240426C00187500 | 4/24/2024 7:59 PM | 187.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 245 | 12.50% |
PEP240426C00190000 | 4/24/2024 6:16 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 448 | 25.00% |
PEP240426C00195000 | 3/28/2024 4:23 PM | 195 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
PEP240426C00205000 | 4/22/2024 7:28 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 50.00% |
PEP240426C00215000 | 4/12/2024 5:36 PM | 215 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
PEP240426P00145000 | 4/22/2024 7:58 PM | 145 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 14 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | 21 | 27 | 50.00% |
PEP240426P00155000 | 4/23/2024 5:57 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 259 | 50.00% |
PEP240426P00157500 | 4/23/2024 4:01 PM | 157.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 148 | 25.00% |
PEP240426P00160000 | 4/24/2024 7:35 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 982 | 25.00% |
PEP240426P00162500 | 4/24/2024 3:56 PM | 162.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 240 | 25.00% |
PEP240426P00165000 | 4/24/2024 6:31 PM | 165 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 597 | 1,802 | 25.00% |
PEP240426P00167500 | 4/24/2024 7:58 PM | 167.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,544 | 3,538 | 25.00% |
PEP240426P00170000 | 4/24/2024 7:56 PM | 170 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4,094 | 3,013 | 12.50% |
PEP240426P00172500 | 4/24/2024 7:55 PM | 172.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,732 | 1,441 | 12.50% |
PEP240426P00175000 | 4/24/2024 7:59 PM | 175 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2,136 | 1,460 | 6.25% |
PEP240426P00177500 | 4/24/2024 7:58 PM | 177.5 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1,533 | 735 | 0.00% |
PEP240426P00180000 | 4/24/2024 7:47 PM | 180 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 233 | 143 | 0.00% |
PEP240426P00182500 | 4/24/2024 7:48 PM | 182.5 | 5.62 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 10 | 0.00% |
PEP240426P00190000 | 4/23/2024 2:51 PM | 190 | 17.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
KO The Coca-Cola Company
61.55
+1.50%
CELH Celsius Holdings, Inc.
72.00
-0.04%
MNST Monster Beverage Corporation
54.33
+1.12%
KDP Keurig Dr Pepper Inc.
32.34
+1.83%
COKE Coca-Cola Consolidated, Inc.
842.49
+1.38%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
95.59
+1.12%
COCO The Vita Coco Company, Inc.
24.19
+2.46%
OTLY Oatly Group AB
0.9301
-3.11%
CCEP Coca-Cola Europacific Partners PLC
69.66
+0.77%
FIZZ National Beverage Corp.
44.53
+0.25%