NasdaqGS - Delayed Quote USD

PepsiCo, Inc. (PEP)

176.15 +0.70 (+0.40%)
At close: May 3 at 4:00 PM EDT
176.49 +0.34 (+0.19%)
After hours: May 3 at 7:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PEP240510C00145000 4/22/2024 2:11 PM 145 30.35 0.00 0.00 0.00 0.00% 11 0 0.00%
PEP240510C00150000 4/3/2024 4:11 PM 150 21.40 24.75 26.40 0.00 0.00% 2 1 79.00%
PEP240510C00155000 5/1/2024 7:42 PM 155 21.10 0.00 0.00 0.00 0.00% 1 0 0.00%
PEP240510C00160000 5/3/2024 6:16 PM 160 16.02 0.00 0.00 0.00 0.00% 4 0 0.00%
PEP240510C00162500 4/29/2024 2:56 PM 162.5 13.50 0.00 0.00 0.00 0.00% - 0 0.00%
PEP240510C00165000 5/2/2024 2:09 PM 165 10.90 0.00 0.00 0.00 0.00% 1 0 0.00%
PEP240510C00167500 5/3/2024 4:52 PM 167.5 8.53 0.00 0.00 0.00 0.00% 25 0 0.00%
PEP240510C00170000 5/3/2024 7:31 PM 170 6.50 0.00 0.00 0.00 0.00% 4 0 0.00%
PEP240510C00172500 5/3/2024 7:25 PM 172.5 4.05 0.00 0.00 0.00 0.00% 18 0 0.00%
PEP240510C00175000 5/3/2024 7:58 PM 175 2.00 0.00 0.00 0.00 0.00% 242 0 0.00%
PEP240510C00177500 5/3/2024 7:59 PM 177.5 0.72 0.00 0.00 0.00 0.00% 1,655 0 1.56%
PEP240510C00180000 5/3/2024 7:55 PM 180 0.17 0.00 0.00 0.00 0.00% 253 0 6.25%
PEP240510C00182500 5/3/2024 7:55 PM 182.5 0.05 0.00 0.00 0.00 0.00% 31 0 6.25%
PEP240510C00185000 5/3/2024 3:50 PM 185 0.03 0.00 0.00 0.00 0.00% 14 0 12.50%
PEP240510C00187500 4/29/2024 1:30 PM 187.5 0.04 0.00 0.00 0.00 0.00% 3 0 12.50%
PEP240510C00190000 4/25/2024 2:15 PM 190 0.05 0.00 0.00 0.00 0.00% 5 0 12.50%
PEP240510C00195000 4/22/2024 1:30 PM 195 0.07 0.00 0.00 0.00 0.00% 1 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PEP240510P00145000 4/15/2024 6:54 PM 145 0.13 0.00 0.00 0.00 0.00% 1 0 25.00%
PEP240510P00150000 5/1/2024 7:19 PM 150 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
PEP240510P00155000 4/24/2024 1:30 PM 155 0.14 0.00 0.00 0.00 0.00% 2 0 25.00%
PEP240510P00157500 4/24/2024 2:08 PM 157.5 0.06 0.00 0.00 0.00 0.00% - 0 25.00%
PEP240510P00160000 5/3/2024 6:08 PM 160 0.03 0.00 0.00 0.00 0.00% 4 0 25.00%
PEP240510P00162500 5/2/2024 5:26 PM 162.5 0.03 0.00 0.00 0.00 0.00% 7 0 12.50%
PEP240510P00165000 5/3/2024 5:27 PM 165 0.03 0.00 0.00 0.00 0.00% 3 0 12.50%
PEP240510P00167500 5/3/2024 5:39 PM 167.5 0.04 0.00 0.00 0.00 0.00% 5 0 12.50%
PEP240510P00170000 5/3/2024 7:54 PM 170 0.07 0.00 0.00 0.00 0.00% 27 0 6.25%
PEP240510P00172500 5/3/2024 7:59 PM 172.5 0.23 0.00 0.00 0.00 0.00% 17 0 6.25%
PEP240510P00175000 5/3/2024 7:54 PM 175 0.65 0.00 0.00 0.00 0.00% 235 0 1.56%
PEP240510P00177500 5/3/2024 7:55 PM 177.5 1.78 0.00 0.00 0.00 0.00% 119 0 0.00%
PEP240510P00180000 5/1/2024 1:54 PM 180 6.15 0.00 0.00 0.00 0.00% 3 0 0.00%
PEP240510P00182500 4/30/2024 1:42 PM 182.5 7.42 0.00 0.00 0.00 0.00% - 0 0.00%
PEP240510P00187500 4/25/2024 1:44 PM 187.5 7.09 0.00 0.00 0.00 0.00% - 0 0.00%
PEP240510P00195000 5/3/2024 1:49 PM 195 19.10 0.00 0.00 0.00 0.00% 1 0 0.00%
PEP240510P00197500 4/30/2024 7:54 PM 197.5 21.50 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

KO The Coca-Cola Company
62.17
+0.29%
 
MNST Monster Beverage Corporation
55.00
+3.02%
 
KDP Keurig Dr Pepper Inc.
33.83
+0.80%
 
CELH Celsius Holdings, Inc.
75.97
+2.14%
 
COKE Coca-Cola Consolidated, Inc.
853.40
+1.47%
 
COCO The Vita Coco Company, Inc.
26.51
+0.19%
 
OTLY Oatly Group AB
1.2300
+1.65%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
98.33
+0.78%
 
CCEP Coca-Cola Europacific Partners PLC
71.81
+0.39%
 
FIZZ National Beverage Corp.
46.40
-1.07%