Unlock stock picks and a broker-level newsfeed that powers Wall Street.
149.94
+0.67
+(0.45%)
At close: March 31 at 4:00:01 PM EDT
149.89
-0.05
(-0.03%)
Pre-Market: 4:23:53 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250404C00130000 | 3/31/2025 11:17 AM | 130 | 22.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PEP250404C00132000 | 3/31/2025 11:43 AM | 132 | 19.36 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PEP250404C00135000 | 3/31/2025 11:43 AM | 135 | 16.46 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PEP250404C00136000 | 3/31/2025 10:22 AM | 136 | 15.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PEP250404C00138000 | 3/25/2025 9:33 AM | 138 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PEP250404C00139000 | 3/18/2025 9:56 AM | 139 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PEP250404C00140000 | 3/28/2025 12:31 PM | 140 | 10.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PEP250404C00141000 | 3/26/2025 3:41 PM | 141 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PEP250404C00142000 | 3/27/2025 10:43 AM | 142 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PEP250404C00143000 | 3/31/2025 11:13 AM | 143 | 9.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PEP250404C00144000 | 3/28/2025 3:25 PM | 144 | 6.06 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| PEP250404C00145000 | 3/31/2025 2:11 PM | 145 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| PEP250404C00146000 | 3/28/2025 3:27 PM | 146 | 4.33 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| PEP250404C00147000 | 3/31/2025 3:49 PM | 147 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| PEP250404C00148000 | 3/31/2025 11:53 AM | 148 | 3.56 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PEP250404C00149000 | 3/31/2025 2:59 PM | 149 | 2.49 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PEP250404C00150000 | 3/31/2025 3:52 PM | 150 | 2.04 | 0.00 | 0.00 | 0.00 | 0.00% | 360 | 0 | 0.20% |
| PEP250404C00152500 | 3/31/2025 3:59 PM | 152.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1,264 | 0 | 3.13% |
| PEP250404C00155000 | 3/31/2025 3:59 PM | 155 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4,011 | 0 | 6.25% |
| PEP250404C00157500 | 3/31/2025 3:57 PM | 157.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 6,659 | 0 | 12.50% |
| PEP250404C00160000 | 3/31/2025 3:45 PM | 160 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 705 | 0 | 12.50% |
| PEP250404C00162500 | 3/31/2025 2:57 PM | 162.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 398 | 0 | 12.50% |
| PEP250404C00165000 | 3/31/2025 12:07 PM | 165 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| PEP250404C00167500 | 3/26/2025 9:44 AM | 167.5 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PEP250404C00170000 | 3/28/2025 2:39 PM | 170 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PEP250404C00175000 | 3/13/2025 11:53 AM | 175 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PEP250404C00180000 | 2/27/2025 2:17 PM | 180 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | - | 3 | 118.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP250404P00075000 | 3/28/2025 2:11 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| PEP250404P00080000 | 3/27/2025 2:10 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PEP250404P00085000 | 3/31/2025 11:43 AM | 85 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PEP250404P00095000 | 3/28/2025 2:17 PM | 95 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PEP250404P00110000 | 3/19/2025 2:28 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PEP250404P00115000 | 3/14/2025 12:15 PM | 115 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PEP250404P00125000 | 3/28/2025 2:37 PM | 125 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PEP250404P00126000 | 3/31/2025 1:00 PM | 126 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PEP250404P00128000 | 3/27/2025 11:54 AM | 128 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PEP250404P00129000 | 3/27/2025 11:54 AM | 129 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PEP250404P00130000 | 3/28/2025 2:27 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| PEP250404P00131000 | 3/27/2025 2:06 PM | 131 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PEP250404P00132000 | 3/27/2025 2:08 PM | 132 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PEP250404P00133000 | 3/27/2025 2:08 PM | 133 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PEP250404P00134000 | 3/31/2025 10:01 AM | 134 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| PEP250404P00135000 | 3/31/2025 9:30 AM | 135 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PEP250404P00136000 | 3/27/2025 1:58 PM | 136 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PEP250404P00137000 | 3/31/2025 9:30 AM | 137 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PEP250404P00138000 | 3/31/2025 1:18 PM | 138 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| PEP250404P00139000 | 3/31/2025 2:10 PM | 139 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 12.50% |
| PEP250404P00140000 | 3/31/2025 3:59 PM | 140 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 12.50% |
| PEP250404P00141000 | 3/31/2025 11:52 AM | 141 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| PEP250404P00142000 | 3/31/2025 1:22 PM | 142 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 12.50% |
| PEP250404P00143000 | 3/31/2025 1:40 PM | 143 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| PEP250404P00144000 | 3/31/2025 2:52 PM | 144 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 12.50% |
| PEP250404P00145000 | 3/31/2025 3:55 PM | 145 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 2,072 | 0 | 6.25% |
| PEP250404P00146000 | 3/31/2025 3:28 PM | 146 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 6.25% |
| PEP250404P00147000 | 3/31/2025 3:56 PM | 147 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 3,121 | 0 | 6.25% |
| PEP250404P00148000 | 3/31/2025 3:39 PM | 148 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 466 | 0 | 3.13% |
| PEP250404P00149000 | 3/31/2025 3:45 PM | 149 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 1.56% |
| PEP250404P00150000 | 3/31/2025 3:58 PM | 150 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 314 | 0 | 0.00% |
| PEP250404P00152500 | 3/31/2025 1:58 PM | 152.5 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 296 | 0 | 0.00% |
| PEP250404P00155000 | 3/31/2025 12:52 PM | 155 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PEP250404P00160000 | 3/31/2025 10:27 AM | 160 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PEP250404P00162500 | 3/18/2025 1:19 PM | 162.5 | 13.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PEP250404P00165000 | 3/27/2025 11:36 AM | 165 | 14.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PEP250404P00167500 | 3/18/2025 3:55 PM | 167.5 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PEP250404P00170000 | 3/11/2025 11:21 AM | 170 | 16.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PEP250404P00190000 | 2/25/2025 9:30 AM | 190 | 36.49 | 39.30 | 41.40 | 0.00 | 0.00% | - | 0 | 123.73% |
Related Tickers
KO The Coca-Cola Company
71.62
+1.78%
CELH Celsius Holdings, Inc.
35.62
+5.85%
COKE Coca-Cola Consolidated, Inc.
1,350.00
+1.49%
MNST Monster Beverage Corporation
58.52
+1.14%
KDP Keurig Dr Pepper Inc.
34.22
+1.42%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
91.29
-1.09%
COCO The Vita Coco Company, Inc.
30.65
+2.68%
PRMB Primo Brands Corporation
35.49
+0.54%
CCEP Coca-Cola Europacific Partners PLC
87.03
+0.85%
FIZZ National Beverage Corp.
41.54
-0.84%