Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
PepsiCo Inc (PEP)
PepsiCo Inc (PEP) Options

PEP PepsiCo Inc

175.38

-1.30 (-0.74%)

Apr 27 2024 - Closed

Delayed by 15 minutes

PEP Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
150.00	24.55	27.15	0.00	25.85	0.00	0.00 %	0	0	-
152.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
155.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
157.50	17.20	19.55	19.15	18.375	8.45	78.97 %	2	3	4/26/2024
160.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
162.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
165.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
167.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
170.00	4.95	6.15	6.40	5.55	-0.40	-5.88 %	28	558	4/26/2024
172.50	3.55	3.85	4.28	3.70	-0.19	-4.25 %	49	269	4/26/2024
175.00	1.81	1.88	1.85	1.845	-0.76	-29.12 %	228	1,228	4/26/2024
177.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
180.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
182.50	0.01	0.06	0.05	0.035	-0.08	-61.54 %	253	875	4/26/2024
185.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
187.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
190.00	0.03	0.03	0.03	0.03	0.00	0.00 %	0	38	-
192.50	0.00	0.38	0.00	0.00	0.00	0.00 %	0	0	-
195.00	0.00	0.38	0.00	0.00	0.00	0.00 %	0	0	-
197.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
150.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
152.50	0.19	0.38	0.19	0.285	0.00	0.00 %	0	2	-
155.00	0.02	0.38	0.02	0.20	0.00	0.00 %	0	34	-
157.50	0.05	0.12	0.05	0.085	0.00	0.00 %	0	52	-
160.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
162.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
165.00	0.03	0.05	0.03	0.04	-0.01	-25.00 %	6	523	4/26/2024
167.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
170.00	0.12	0.16	0.13	0.14	-0.07	-35.00 %	29	611	4/26/2024
172.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
175.00	1.03	1.10	1.02	1.065	0.20	24.39 %	612	745	4/26/2024
177.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
180.00	3.55	6.05	4.20	4.80	0.18	4.48 %	39	178	4/26/2024
182.50	5.90	7.95	6.30	6.925	1.01	19.09 %	9	33	4/26/2024
185.00	7.40	10.60	6.10	9.00	0.00	0.00 %	0	12	-
187.50	10.55	13.00	11.45	11.775	0.00	0.00 %	0	6	-
190.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
192.50	15.65	18.00	15.25	16.825	0.00	0.00 %	0	0	-
195.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
197.50	21.55	23.00	21.24	22.275	1.44	7.27 %	4	0	4/26/2024

Delayed Upgrade Clock