Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

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

PEP PepsiCo Inc

175.38

-1.30 (-0.74%)

Apr 26 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	19.70	21.55	21.55	20.625	2.00	10.23 %	15	20	4/26/2024
157.50	17.20	19.55	19.15	18.375	8.45	78.97 %	2	3	4/26/2024
160.00	14.70	17.15	17.46	15.925	5.84	50.26 %	2	65	4/26/2024
162.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
165.00	9.80	11.10	11.73	10.45	-0.67	-5.40 %	11	36	4/26/2024
167.50	8.20	8.60	8.84	8.40	-1.41	-13.76 %	62	206	4/26/2024
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	0.66	0.71	0.70	0.685	-0.58	-45.31 %	361	455	4/26/2024
180.00	0.16	0.22	0.18	0.19	-0.30	-62.50 %	615	868	4/26/2024
182.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
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	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
192.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
195.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
197.50	0.00	0.37	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	0.04	0.38	0.04	0.21	0.00	0.00 %	0	146	-
152.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
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	0.01	0.03	0.03	0.02	0.00	0.00 %	0	67	-
165.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
167.50	0.05	0.08	0.06	0.065	-0.01	-14.29 %	6	300	4/26/2024
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	2.35	2.48	2.35	2.415	0.49	26.34 %	545	503	4/26/2024
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	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	0.00	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