Australia markets closed

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.40-0.50 (-1.49%)
At close: 04:00PM EDT
33.41 +0.01 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KDP260116C000150002024-06-25 2:04PM EDT15.0019.8016.1020.700.00-1377.42%
KDP260116C000180002024-04-03 10:34AM EDT18.0013.3014.1018.500.00-3472.80%
KDP260116C000200002024-05-01 1:36PM EDT20.0013.5012.6017.100.00-5070.11%
KDP260116C000230002024-03-28 12:04PM EDT23.009.009.5014.100.00-1257.65%
KDP260116C000250002024-06-18 12:52PM EDT25.0010.557.5011.800.00-518547.77%
KDP260116C000280002024-06-03 3:44PM EDT28.008.206.109.600.00-43843.53%
KDP260116C000300002024-06-20 9:59AM EDT30.006.755.006.200.00-114127.34%
KDP260116C000320002024-06-20 3:54PM EDT32.006.244.404.900.00-122025.70%
KDP260116C000350002024-06-26 10:17AM EDT35.003.703.203.400.00-16924.50%
KDP260116C000370002024-06-25 1:42PM EDT37.002.831.852.700.00-151924.44%
KDP260116C000400002024-06-28 3:20PM EDT40.001.450.951.75-0.19-11.59%516523.49%
KDP260116C000420002024-05-06 3:56PM EDT42.001.201.201.800.00-101026.69%
KDP260116C000450002024-06-04 1:59PM EDT45.000.860.400.750.00-356022.05%
KDP260116C000470002024-06-27 1:31PM EDT47.000.490.000.550.00-11221.97%
KDP260116C000500002024-06-28 9:30AM EDT50.000.400.050.350.00-11822.02%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KDP260116P000150002024-03-14 2:27PM EDT15.000.150.000.750.00-86352.39%
KDP260116P000180002023-12-05 3:33PM EDT18.000.400.001.500.00-11353.39%
KDP260116P000200002024-04-25 9:30AM EDT20.000.380.051.600.00-51447.61%
KDP260116P000230002024-05-06 1:34PM EDT23.000.460.051.750.00-1639.65%
KDP260116P000250002024-06-14 10:30AM EDT25.000.650.400.800.00-12724.46%
KDP260116P000280002024-06-10 11:17AM EDT28.001.010.951.400.00-143622.73%
KDP260116P000300002024-05-31 12:17PM EDT30.001.571.551.800.00-17020.51%
KDP260116P000320002024-06-20 3:54PM EDT32.003.062.202.500.00-936319.45%
KDP260116P000350002024-05-21 10:51AM EDT35.003.503.103.700.00-54116.69%
KDP260116P000370002024-03-05 10:45AM EDT37.008.006.406.700.00--226.92%
KDP260116P000400002024-05-21 3:54PM EDT40.006.504.107.300.00-2315.85%
KDP260116P000420002024-06-11 9:47AM EDT42.008.406.0010.000.00-3923.89%