Bulletin
Investor Alert

PepsiCo Inc.

NAS: PEP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 5, 2021, 7:52 p.m.

PEP
/zigman2/quotes/208744353/composite

$

143.75

Change

-0.14 -0.10%

Volume

Volume 465,122

Quotes are delayed by 20 min

/zigman2/quotes/208744353/composite

Previous close

$ 143.96

$ 143.89

Change

-0.07 -0.05%

Day low

Day high

$143.50

$144.57

Open

52 week low

52 week high

$126.53

$148.77

Open

OPTION CHAIN FOR PEPSICO INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 67.05 70.70 75.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 62.75 65.75 80.00 quote 0.00 0.00 0.00 0.00 0.63
quote 0.00 0.00 0.00 57.25 60.75 85.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 52.70 55.65 90.00 quote 0.00 0.00 0.00 0.00 0.94
quote 0.00 0.00 0.00 47.35 50.75 95.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 42.85 45.70 100.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 37.00 40.80 105.00 quote 0.00 0.00 0.00 0.00 0.94
quote 0.00 0.00 0.00 31.75 35.90 110.00 quote 0.00 0.00 0.00 0.00 0.94
quote 0.00 0.00 0.00 27.35 30.70 115.00 quote 0.02 0.00 0.00 0.00 0.04 3.00
quote 22.59 0.00 0.00 22.75 25.85 5.00 120.00 quote 0.04 0.00 0.00 0.00 0.04 10.00
quote 21.81 0.00 0.00 18.30 19.90 3.00 125.00 quote 0.01 -0.15 1.00 0.00 0.39 116.00
quote 0.00 0.00 0.00 15.70 18.70 127.00 quote 0.05 0.00 0.00 0.00 1.88 1.00
quote 0.00 0.00 0.00 14.90 17.80 128.00 quote 0.04 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 14.05 16.55 129.00 quote 0.06 0.00 0.00 0.00 1.66 1.00
quote 0.00 0.00 0.00 12.75 15.65 130.00 quote 0.08 0.00 0.00 0.00 2.13 12.00
quote 0.00 0.00 0.00 11.35 14.60 131.00 quote 0.05 0.01 3.00 0.00 0.09 6.00
quote 0.00 0.00 0.00 10.75 13.70 132.00 quote 0.00 0.00 0.00 0.00 2.13
quote 12.65 4.50 2.00 10.35 11.60 2.00 133.00 quote 0.15 0.00 0.00 0.00 0.14 12.00
quote 9.55 0.00 0.00 9.25 11.55 1.00 134.00 quote 0.02 -0.10 2.00 0.00 2.14 15.00
quote 10.65 3.05 1.00 7.90 10.70 7.00 135.00 quote 0.01 -0.02 1.00 0.01 0.75 94.00
quote 10.45 3.10 6.00 6.95 9.80 19.00 136.00 quote 0.11 0.00 0.00 0.01 0.23 42.00
quote 8.95 1.88 5.00 5.15 8.55 148.00 137.00 quote 0.10 0.00 13.00 0.01 2.16 126.00
quote 5.88 1.63 1.00 5.10 7.55 3.00 138.00 quote 0.05 0.01 10.00 0.02 0.10 94.00
quote 6.97 2.27 3.00 3.30 6.45 22.00 139.00 quote 0.40 0.30 5.00 0.02 1.63 261.00
quote 5.91 -0.06 1.00 3.30 5.25 26.00 140.00 quote 0.13 0.01 12.00 0.03 0.23 223.00
quote 3.14 -1.68 2.00 1.38 4.60 122.00 141.00 quote 0.10 -0.14 20.00 0.09 0.24 443.00
quote 2.24 -0.81 1.00 1.09 2.28 202.00 142.00 quote 0.17 -0.31 17.00 0.19 0.24 240.00
quote 1.64 0.16 20.00 1.21 1.33 439.00 143.00 quote 0.37 -0.27 53.00 0.38 0.45 215.00
143.89 Current price as of 5/05/2021 04:00:00 PM
quote 0.68 -0.29 179.00 0.63 0.75 315.00 144.00 quote 0.84 -0.32 82.00 0.77 0.85 133.00
quote 0.30 -0.15 193.00 0.27 0.33 369.00 145.00 quote 2.24 0.38 19.00 1.32 2.98 141.00
quote 0.13 -0.12 550.00 0.13 0.16 768.00 146.00 quote 2.23 -0.19 1.00 1.08 4.10 109.00
quote 0.07 -0.05 54.00 0.05 0.28 287.00 147.00 quote 2.76 0.39 7.00 2.78 4.65 31.00
quote 0.03 -0.03 26.00 0.01 0.41 405.00 148.00 quote 2.36 0.55 1.00 3.50 5.95 17.00
quote 0.02 -0.01 16.00 0.00 0.05 174.00 149.00 quote 2.83 0.00 0.00 4.50 7.00 1.00
quote 0.01 -0.01 4.00 0.00 0.10 1,016 150.00 quote 6.15 0.82 1.00 5.80 7.90 2.00
quote 0.03 -0.12 32.00 0.00 1.59 44.00 152.50 quote 0.00 0.00 0.00 7.65 10.45
quote 0.09 0.07 3.00 0.00 0.01 37.00 155.00 quote 8.75 0.00 10.00 9.95 13.05 5.00
quote 0.01 0.00 0.00 0.00 1.80 6.00 157.50 quote 0.00 0.00 0.00 11.60 15.65
quote 0.00 0.00 0.00 0.00 1.61 160.00 quote 0.00 0.00 0.00 15.05 18.10
quote 0.00 0.00 0.00 0.00 2.11 162.50 quote 0.00 0.00 0.00 17.70 20.55
quote 0.25 0.00 0.00 0.00 1.33 1.00 165.00 quote 0.00 0.00 0.00 20.00 23.00
quote 0.00 0.00 0.00 0.00 2.13 167.50 quote 0.00 0.00 0.00 22.85 25.30
quote 0.00 0.00 0.00 0.00 2.12 170.00 quote 0.00 0.00 0.00 25.10 27.95
quote 0.00 0.00 0.00 0.00 1.95 175.00 quote 0.00 0.00 0.00 29.95 33.15
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 53.05 55.90 90.00 quote 0.00 0.00 0.00 0.00 1.09
quote 0.00 0.00 0.00 47.00 50.95 95.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 42.65 45.90 100.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 38.15 40.80 105.00 quote 0.00 0.00 0.00 0.00 1.58
quote 0.00 0.00 0.00 32.10 35.90 110.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 28.20 30.65 115.00 quote 0.11 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 21.90 26.05 120.00 quote 0.13 0.00 0.00 0.00 0.26 20.00
quote 0.00 0.00 0.00 17.90 20.85 125.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 12.85 15.90 130.00 quote 0.15 0.00 0.00 0.01 0.67 2.00
quote 0.00 0.00 0.00 11.90 14.85 131.00 quote 0.35 0.00 0.00 0.01 1.95 3.00
quote 0.00 0.00 0.00 10.85 13.95 132.00 quote 0.17 0.00 16.00 0.01 0.06 14.00
quote 13.46 0.00 0.00 8.90 12.90 1.00 133.00 quote 0.00 0.00 0.00 0.02 2.17
quote 8.58 0.00 0.00 9.05 11.65 1.00 134.00 quote 0.62 0.00 0.00 0.02 0.45 3.00
quote 0.00 0.00 0.00 6.95 10.90 135.00 quote 0.15 -0.16 1.00 0.05 0.20 46.00
quote 8.39 0.00 0.00 6.65 10.05 3.00 136.00 quote 0.12 -0.23 10.00 0.05 0.32 21.00
quote 6.73 -0.47 1.00 6.25 8.15 13.00 137.00 quote 0.11 -0.25 5.00 0.06 0.31 12.00
quote 8.35 0.57 1.00 4.25 7.80 8.00 138.00 quote 0.13 -0.02 6.00 0.11 0.33 193.00
quote 5.15 0.32 2.00 3.30 7.10 9.00 139.00 quote 0.35 0.17 3.00 0.22 0.35 78.00
quote 5.93 2.13 3.00 4.05 4.30 46.00 140.00 quote 0.31 -0.19 13.00 0.31 0.40 372.00
quote 4.10 1.10 10.00 2.92 5.00 19.00 141.00 quote 0.70 0.42 2.00 0.46 0.53 63.00
quote 2.71 0.11 4.00 2.50 2.67 18.00 142.00 quote 0.71 -0.21 18.00 0.66 0.75 72.00
quote 2.04 0.10 7.00 1.80 1.99 99.00 143.00 quote 0.93 0.09 3.00 0.97 1.09 88.00
143.89 Current price as of 5/05/2021 04:00:00 PM
quote 1.35 -0.17 39.00 1.26 1.39 284.00 144.00 quote 1.40 -0.32 103.00 1.38 1.58 138.00
quote 0.86 -0.19 34.00 0.82 0.94 115.00 145.00 quote 1.80 -0.20 11.00 1.91 2.09 103.00
quote 0.53 -0.17 568.00 0.51 0.60 147.00 146.00 quote 2.65 0.07 3.00 1.17 3.95 136.00
quote 0.35 -0.10 13.00 0.30 0.37 233.00 147.00 quote 3.60 0.68 1.00 3.30 4.95 26.00
quote 0.22 -0.07 16.00 0.15 0.23 76.00 148.00 quote 2.39 -2.16 2.00 3.75 5.45 45.00
quote 0.14 -0.13 10.00 0.07 0.16 77.00 149.00 quote 0.00 0.00 0.00 4.45 6.25
quote 0.08 -0.06 161.00 0.03 0.18 579.00 150.00 quote 4.45 0.00 1.00 5.05 8.20 1.00
quote 0.05 -0.01 1.00 0.01 0.88 17.00 152.50 quote 0.00 0.00 0.00 8.25 10.45
quote 0.02 -0.04 1.00 0.00 0.18 34.00 155.00 quote 13.89 0.00 0.00 9.80 13.25 1.00
quote 0.02 -0.02 1.00 0.00 0.05 1.00 157.50 quote 0.00 0.00 0.00 12.45 15.45
quote 0.13 0.00 0.00 0.00 0.16 20.00 160.00 quote 0.00 0.00 0.00 14.65 18.25
quote 0.00 0.00 0.00 0.00 1.97 162.50 quote 0.00 0.00 0.00 16.65 20.70
quote 0.46 0.00 0.00 0.00 2.13 2.00 165.00 quote 0.00 0.00 0.00 19.90 23.15
quote 0.00 0.00 0.00 0.00 2.13 167.50 quote 0.00 0.00 0.00 22.70 25.65
quote 0.00 0.00 0.00 0.00 1.94 170.00 quote 0.00 0.00 0.00 25.25 28.30
quote 0.00 0.00 0.00 0.00 1.87 175.00 quote 0.00 0.00 0.00 30.40 33.05
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 71.80 75.55 70.00 quote 0.03 0.00 0.00 0.00 0.22 70.00
quote 0.00 0.00 0.00 67.05 70.70 75.00 quote 0.08 0.00 0.00 0.00 0.09 190.00
quote 0.00 0.00 0.00 63.15 64.80 80.00 quote 0.03 0.00 0.00 0.00 0.10 52.00
quote 0.00 0.00 0.00 56.75 61.00 85.00 quote 0.05 0.00 0.00 0.00 0.22 6.00
quote 0.00 0.00 0.00 52.30 55.65 90.00 quote 0.02 0.00 0.00 0.00 0.11 22.00
quote 0.00 0.00 0.00 46.85 50.80 95.00 quote 0.06 0.00 0.00 0.00 0.22 200.00
quote 46.53 6.82 5.00 42.55 45.90 5.00 100.00 quote 0.05 0.00 0.00 0.00 0.22 92.00
quote 0.00 0.00 0.00 38.00 39.95 105.00 quote 0.02 -0.03 1.00 0.00 0.22 58.00
quote 33.36 0.00 0.00 32.65 35.75 10.00 110.00 quote 0.04 0.00 3.00 0.00 0.04 745.00
quote 0.00 0.00 0.00 28.10 29.90 115.00 quote 0.03 -0.01 1.00 0.00 0.22 179.00
quote 27.00 0.00 0.00 22.05 25.75 11.00 120.00 quote 0.05 -0.02 6.00 0.01 0.22 723.00
quote 20.90 2.40 2.00 16.95 20.70 23.00 125.00 quote 0.05 -0.02 15.00 0.04 0.21 5,511
quote 0.00 0.00 0.00 15.10 17.55 128.00 quote 0.12 -0.01 5.00 0.05 0.22 28.00
quote 0.00 0.00 0.00 13.90 16.70 129.00 quote 0.17 0.00 0.00 0.06 0.22 4.00
quote 15.81 2.36 2.00 12.10 15.50 69.00 130.00 quote 0.14 -0.02 3.00 0.07 0.14 5,977
quote 0.00 0.00 0.00 11.90 14.80 131.00 quote 0.18 -0.04 2.00 0.10 0.19 16.00
quote 0.00 0.00 0.00 11.15 13.80 132.00 quote 0.12 -0.11 2.00 0.10 0.26 8.00
quote 0.00 0.00 0.00 10.25 12.50 133.00 quote 0.23 -0.05 15.00 0.14 0.20 22.00
quote 0.00 0.00 0.00 9.25 11.70 134.00 quote 0.21 -0.08 6.00 0.16 0.26 25.00
quote 9.50 -1.20 19.00 8.55 10.65 800.00 135.00 quote 0.19 -0.10 16.00 0.19 0.25 1,620
quote 7.77 0.00 0.00 7.70 8.70 1.00 136.00 quote 0.24 0.00 2.00 0.24 0.28 41.00
quote 9.08 0.88 8.00 6.85 8.80 147.00 137.00 quote 0.27 -0.16 1.00 0.30 0.34 102.00
quote 6.75 2.00 2.00 4.65 7.85 8.00 138.00 quote 0.35 -0.15 10.00 0.32 0.44 159.00
quote 6.50 1.85 2.00 3.80 6.15 2.00 139.00 quote 0.46 -0.18 20.00 0.48 0.54 358.00
quote 5.03 -1.27 8.00 4.40 4.60 1,664 140.00 quote 0.56 -0.17 49.00 0.59 0.68 2,625
quote 4.12 0.12 4.00 3.65 3.95 28.00 141.00 quote 0.82 -0.34 26.00 0.81 0.91 282.00
quote 3.55 0.15 3.00 2.95 3.10 150.00 142.00 quote 1.01 -0.37 4.00 1.09 1.20 356.00
quote 2.27 -0.29 6.00 2.37 2.45 184.00 143.00 quote 1.39 -0.33 60.00 1.45 1.55 614.00
143.89 Current price as of 5/05/2021 04:00:00 PM
quote 1.94 0.03 4.00 1.82 1.92 285.00 144.00 quote 1.72 -0.46 10.00 1.89 2.00 374.00
quote 1.37 -0.04 124.00 1.35 1.43 2,384 145.00 quote 2.23 -0.54 1.00 2.41 2.60 1,306
quote 0.97 -0.66 25.00 0.97 1.03 451.00 146.00 quote 2.40 0.31 91.00 3.00 3.20 292.00
quote 0.71 -0.11 106.00 0.66 0.73 447.00 147.00 quote 3.88 1.61 1.00 3.70 3.90 80.00
quote 0.50 -0.56 80.00 0.45 0.51 585.00 148.00 quote 3.60 0.00 0.00 4.10 6.00 185.00
quote 0.33 -0.23 8.00 0.30 0.34 329.00 149.00 quote 3.65 0.00 0.00 3.80 7.15 5.00
quote 0.21 -0.10 37.00 0.20 0.25 4,117 150.00 quote 6.80 0.00 0.00 6.05 8.10 563.00
quote 0.11 -0.01 2.00 0.06 0.21 436.00 152.50 quote 0.00 0.00 0.00 8.40 10.50
quote 0.07 -0.02 2.00 0.03 0.15 1,125 155.00 quote 8.70 -2.18 5.00 10.50 12.85 11.00
quote 0.00 0.00 0.00 0.00 0.22 157.50 quote 0.00 0.00 0.00 12.95 15.35
quote 0.03 0.01 4.00 0.00 0.22 64.00 160.00 quote 16.20 1.70 50.00 15.75 16.80 59.00
quote 0.00 0.00 0.00 0.00 0.22 162.50 quote 0.00 0.00 0.00 16.80 20.65
quote 0.05 0.00 0.00 0.00 0.19 9.00 165.00 quote 0.00 0.00 0.00 20.15 23.20
quote 0.04 0.00 0.00 0.00 0.22 6.00 167.50 quote 0.00 0.00 0.00 21.65 25.60
quote 0.04 0.00 0.00 0.00 0.22 5.00 170.00 quote 0.00 0.00 0.00 24.10 28.20
quote 0.04 0.00 0.00 0.00 0.22 5.00 175.00 quote 0.00 0.00 0.00 30.30 32.15
quote 0.00 0.00 0.00 0.00 0.05 180.00 quote 0.00 0.00 0.00 34.25 38.05
quote 0.00 0.00 0.00 0.00 0.22 185.00 quote 0.00 0.00 0.00 39.10 43.20
quote 0.00 0.00 0.00 0.00 0.22 190.00 quote 0.00 0.00 0.00 44.05 48.20
quote 0.00 0.00 0.00 0.00 0.22 195.00 quote 0.00 0.00 0.00 49.05 53.20
quote 0.00 0.00 0.00 0.00 0.22 200.00 quote 0.00 0.00 0.00 54.20 58.10
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 47.45 50.95 95.00 quote 0.01 0.00 0.00 0.00 2.13 1.00
quote 0.00 0.00 0.00 41.85 45.85 100.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 37.70 40.50 105.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 32.80 35.80 110.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 27.55 30.85 115.00 quote 0.37 0.00 0.00 0.00 2.14 40.00
quote 0.00 0.00 0.00 22.10 25.80 120.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 17.30 20.85 125.00 quote 0.10 -0.23 4.00 0.02 0.43 24.00
quote 0.00 0.00 0.00 11.95 15.95 130.00 quote 0.22 -0.14 1.00 0.02 0.38 72.00
quote 0.00 0.00 0.00 11.75 15.10 131.00 quote 0.29 0.00 0.00 0.04 0.31 274.00
quote 0.00 0.00 0.00 10.90 14.00 132.00 quote 0.27 -0.14 2.00 0.17 0.34 224.00
quote 0.00 0.00 0.00 10.05 12.75 133.00 quote 0.77 0.00 0.00 0.04 2.34 122.00
quote 0.00 0.00 0.00 9.20 11.90 134.00 quote 0.55 0.00 0.00 0.13 2.39 112.00
quote 8.00 0.00 0.00 7.50 11.10 3.00 135.00 quote 0.32 0.05 2.00 0.19 0.41 51.00
quote 0.00 0.00 0.00 6.40 10.10 136.00 quote 0.42 -0.39 4.00 0.09 1.17 107.00
quote 7.20 -1.00 1.00 5.45 8.95 1.00 137.00 quote 0.49 0.03 10.00 0.25 2.61 157.00
quote 5.84 0.00 0.00 5.90 7.25 2.00 138.00 quote 0.79 0.03 1.00 0.58 0.68 201.00
quote 5.89 -0.55 1.00 3.80 6.90 1.00 139.00 quote 1.02 -0.13 1.00 0.74 0.82 104.00
quote 7.23 0.76 3.00 3.90 6.55 15.00 140.00 quote 0.92 -0.18 2.00 0.90 1.04 25.00
quote 4.14 -0.21 2.00 3.50 5.55 1.00 141.00 quote 1.11 0.08 2.00 1.03 1.25 146.00
quote 4.56 1.50 2.00 3.20 3.75 25.00 142.00 quote 1.38 -0.43 11.00 1.37 1.73 174.00
quote 4.20 1.15 1.00 2.62 2.83 60.00 143.00 quote 1.66 -0.46 75.00 1.59 1.92 65.00
143.89 Current price as of 5/05/2021 04:00:00 PM
quote 2.26 -0.68 20.00 2.07 2.40 49.00 144.00 quote 2.21 -0.44 27.00 2.23 2.36 101.00
quote 1.74 -1.35 3.00 1.61 1.83 146.00 145.00 quote 1.79 -1.11 4.00 2.66 2.95 37.00
quote 1.35 -0.15 27.00 1.19 1.49 182.00 146.00 quote 2.22 -1.38 46.00 3.35 5.00 54.00
quote 0.97 -0.31 54.00 0.88 1.15 82.00 147.00 quote 4.05 1.51 1.00 3.20 5.65 14.00
quote 0.76 -0.24 10.00 0.54 0.81 75.00 148.00 quote 3.44 0.00 0.00 3.15 6.55 1.00
quote 0.82 -0.35 9.00 0.44 0.80 37.00 149.00 quote 0.00 0.00 0.00 4.30 6.90
quote 0.42 -0.09 1.00 0.25 0.61 125.00 150.00 quote 7.26 0.00 0.00 5.80 8.35 5.00
quote 0.28 -0.22 9.00 0.09 0.67 188.00 152.50 quote 0.00 0.00 0.00 6.95 10.85
quote 0.20 -0.12 1.00 0.02 0.72 128.00 155.00 quote 0.00 0.00 0.00 9.90 13.10
quote 0.00 0.00 0.00 0.00 2.14 157.50 quote 0.00 0.00 0.00 12.15 15.55
quote 0.00 0.00 0.00 0.01 0.73 160.00 quote 0.00 0.00 0.00 14.05 18.20
quote 0.00 0.00 0.00 0.00 1.65 162.50 quote 0.00 0.00 0.00 18.00 20.50
quote 0.00 0.00 0.00 0.00 2.13 165.00 quote 0.00 0.00 0.00 20.50 23.20
quote 0.00 0.00 0.00 0.00 2.13 167.50 quote 0.00 0.00 0.00 22.65 24.70
quote 2.25 0.00 0.00 0.00 2.13 1.00 170.00 quote 0.00 0.00 0.00 25.25 28.20
quote 0.00 0.00 0.00 0.00 2.13 175.00 quote 0.00 0.00 0.00 29.70 33.05
quote 0.00 0.00 0.00 0.00 2.13 180.00 quote 0.00 0.00 0.00 34.10 38.20

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.