$133.76
al cierre: Apr 28, 7:42 PM EDT
$134.14
0.380.28%
After hour: 7:42 PM EDT
Comments
Loading...
PepsiCo (NASDAQ:PEP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de PepsiCo a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para PepsiCo..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price58.93Apr 28, 2025
Change
00%
Bid58.55
Ask59.15
volume0
Intrest8
Strike
75
75
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price54.23Apr 28, 2025
Change
00%
Bid53.5
Ask54.2
volume0
Intrest8
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price49.25Apr 28, 2025
Change
00%
Bid48.55
Ask49.8
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price43.95Apr 28, 2025
Change
00%
Bid43.55
Ask44.15
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price39.41Apr 28, 2025
Change
00%
Bid38.5
Ask39.3
volume0
Intrest0
Strike
95
95
Last Price0.44Apr 10, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price34.43Apr 28, 2025
Change
00%
Bid33.4
Ask34.25
volume0
Intrest8
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price29.53Apr 28, 2025
Change
00%
Bid28.45
Ask29.25
volume0
Intrest8
Strike
105
105
Last Price0.44Apr 24, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest1
Last Price24.55Apr 28, 2025
Change
00%
Bid23.1
Ask25.2
volume0
Intrest0
Strike
110
110
Last Price0.14Apr 25, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest5
Last Price20.7Apr 24, 2025
Change
00%
Bid17.8
Ask19.15
volume0
Intrest1
Strike
115
115
Last Price0.2Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price13Apr 25, 2025
Change
00%
Bid13.65
Ask14.15
volume0
Intrest6
Strike
120
120
Last Price0.01Apr 28, 2025
Change
00%
Bid0.01
Ask0.12
volume0
Intrest92
Last Price13.7Apr 28, 2025
Change
00%
Bid11.45
Ask14.05
volume0
Intrest5
Strike
121
121
Last Price0.23Apr 25, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest60
Last Price11.5Apr 25, 2025
Change
00%
Bid11.7
Ask12.75
volume0
Intrest8
Strike
122
122
Last Price0.15Apr 25, 2025
Change
00%
Bid0.01
Ask0.42
volume0
Intrest14
Last Price10.75Apr 25, 2025
Change
00%
Bid10.7
Ask11.25
volume0
Intrest7
Strike
123
123
Last Price0.04Apr 28, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest25
Last Price-
Change
-
Bid9.45
Ask10.7
volume0
Intrest0
Strike
124
124
Last Price0.07Apr 28, 2025
Change
00%
Bid0.02
Ask0.2
volume0
Intrest18
Last Price9.5Apr 28, 2025
Change
00%
Bid8.7
Ask9.3
volume0
Intrest8
Strike
125
125
Last Price0.07Apr 28, 2025
Change
00%
Bid0.03
Ask0.31
volume0
Intrest105
Last Price7.45Apr 25, 2025
Change
00%
Bid6.8
Ask8.25
volume0
Intrest1
Strike
126
126
Last Price0.09Apr 28, 2025
Change
00%
Bid0.07
Ask0.14
volume0
Intrest114
Last Price6.35Apr 25, 2025
Change
00%
Bid5.1
Ask7.4
volume0
Intrest1
Strike
127
127
Last Price0.13Apr 28, 2025
Change
00%
Bid0.09
Ask0.14
volume0
Intrest82
Last Price5.05Apr 25, 2025
Change
00%
Bid4.95
Ask7.3
volume0
Intrest9
Strike
128
128
Last Price0.15Apr 28, 2025
Change
00%
Bid0.13
Ask0.19
volume0
Intrest229
Last Price5.12Apr 25, 2025
Change
00%
Bid4.95
Ask5.35
volume0
Intrest16
Strike
129
129
Last Price0.24Apr 28, 2025
Change
00%
Bid0.21
Ask0.26
volume0
Intrest372
Last Price4.2Apr 28, 2025
Change
00%
Bid4.1
Ask4.55
volume0
Intrest26
Strike
130
130
Last Price0.33Apr 28, 2025
Change
00%
Bid0.32
Ask0.35
volume0
Intrest688
Last Price3.35Apr 28, 2025
Change
00%
Bid2.93
Ask3.45
volume0
Intrest68
Strike
131
131
Last Price0.49Apr 28, 2025
Change
00%
Bid0.48
Ask2
volume0
Intrest331
Last Price2.22Apr 28, 2025
Change
00%
Bid1.23
Ask2.9
volume0
Intrest227
Strike
132
132
Last Price0.73Apr 28, 2025
Change
00%
Bid0.73
Ask0.82
volume0
Intrest597
Last Price2Apr 28, 2025
Change
00%
Bid1.87
Ask2.03
volume0
Intrest114
Strike
133
133
Last Price1.3Apr 28, 2025
Change
00%
Bid1.05
Ask1.22
volume0
Intrest367
Last Price1.42Apr 28, 2025
Change
00%
Bid1.33
Ask1.77
volume0
Intrest201
Strike
134
134
Last Price1.51Apr 28, 2025
Change
00%
Bid1.5
Ask1.62
volume0
Intrest391
Last Price0.95Apr 28, 2025
Change
00%
Bid0.71
Ask0.99
volume0
Intrest330
Strike
135
135
Last Price2.03Apr 28, 2025
Change
00%
Bid2.03
Ask2.17
volume0
Intrest1271
Last Price0.57Apr 28, 2025
Change
00%
Bid0.54
Ask0.62
volume0
Intrest334
Strike
136
136
Last Price3.01Apr 28, 2025
Change
00%
Bid1.94
Ask2.94
volume0
Intrest360
Last Price0.31Apr 28, 2025
Change
00%
Bid0.31
Ask0.36
volume0
Intrest593
Strike
137
137
Last Price3.1Apr 28, 2025
Change
00%
Bid3.45
Ask5.5
volume0
Intrest131
Last Price0.18Apr 28, 2025
Change
00%
Bid0.15
Ask0.2
volume0
Intrest872
Strike
138
138
Last Price4.56Apr 28, 2025
Change
00%
Bid4.25
Ask4.75
volume0
Intrest376
Last Price0.12Apr 28, 2025
Change
00%
Bid0.07
Ask0.19
volume0
Intrest1413
Strike
139
139
Last Price5.6Apr 28, 2025
Change
00%
Bid5.1
Ask5.65
volume0
Intrest332
Last Price0.06Apr 28, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest1597
Strike
140
140
Last Price6.4Apr 28, 2025
Change
00%
Bid5.8
Ask6.7
volume0
Intrest117
Last Price0.06Apr 28, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest459
Strike
141
141
Last Price8.14Apr 25, 2025
Change
00%
Bid6
Ask8.75
volume0
Intrest29
Last Price0.02Apr 28, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest745
Strike
142
142
Last Price8.6Apr 28, 2025
Change
00%
Bid8.1
Ask8.4
volume0
Intrest282
Last Price0.02Apr 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest593
Strike
143
143
Last Price8.2Apr 28, 2025
Change
00%
Bid9.1
Ask9.5
volume0
Intrest22
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest611
Strike
144
144
Last Price10.3Apr 25, 2025
Change
00%
Bid10
Ask10.45
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest614
Strike
145
145
Last Price12.28Apr 25, 2025
Change
00%
Bid11
Ask11.5
volume0
Intrest13
Last Price0.13Apr 25, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest411
Strike
146
146
Last Price4.8Apr 22, 2025
Change
00%
Bid12
Ask12.55
volume0
Intrest0
Last Price0.22Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest692
Strike
147
147
Last Price9.75Apr 24, 2025
Change
00%
Bid12.95
Ask14.5
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest201
Strike
148
148
Last Price8.1Apr 24, 2025
Change
00%
Bid14
Ask15.7
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest480
Strike
149
149
Last Price8.14Apr 23, 2025
Change
00%
Bid14.95
Ask15.65
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1532
Strike
150
150
Last Price15.4Apr 28, 2025
Change
00%
Bid15.9
Ask16.75
volume0
Intrest5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest469
Strike
152.5
152.5
Last Price17.11Apr 24, 2025
Change
00%
Bid18.45
Ask19.9
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest84
Strike
155
155
Last Price19.91Apr 24, 2025
Change
00%
Bid19.9
Ask22.75
volume0
Intrest2
Last Price0.04Apr 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Strike
157.5
157.5
Last Price24.03Apr 25, 2025
Change
00%
Bid23.45
Ask24.75
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest503
Strike
160
160
Last Price16.85Apr 22, 2025
Change
00%
Bid25.95
Ask27.85
volume0
Intrest3
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
162.5
162.5
Last Price28.23Apr 28, 2025
Change
00%
Bid28.35
Ask30.7
volume0
Intrest0
Last Price0.42Apr 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest35
Strike
165
165
Last Price30.71Apr 28, 2025
Change
00%
Bid30.9
Ask32.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
167.5
167.5
Last Price34.32Apr 25, 2025
Change
00%
Bid33.4
Ask34.75
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest22
Strike
170
170
Last Price35.8Apr 28, 2025
Change
00%
Bid35.95
Ask37.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
172.5
172.5
Last Price38.28Apr 28, 2025
Change
00%
Bid38.45
Ask39.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
175
175
Last Price40.8Apr 28, 2025
Change
00%
Bid40.9
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
177.5
177.5
Last Price43.32Apr 28, 2025
Change
00%
Bid43.4
Ask45.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
180
180
Last Price45.78Apr 28, 2025
Change
00%
Bid45.9
Ask47.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
185
185
Last Price50.8Apr 28, 2025
Change
00%
Bid50.95
Ask52.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
190
190
Last Price56.63Apr 28, 2025
Change
00%
Bid55.95
Ask58.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
195
195
Last Price61.61Apr 28, 2025
Change
00%
Bid60.95
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
200
200
Last Price65.55Apr 28, 2025
Change
00%
Bid65.95
Ask67.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
205
205
Last Price70.17Apr 28, 2025
Change
00%
Bid70.7
Ask72.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
210
210
Last Price75.15Apr 28, 2025
Change
00%
Bid75.95
Ask76.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
215
215
Last Price80.53Apr 28, 2025
Change
00%
Bid80.95
Ask81.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
220
220
Last Price86.83Apr 25, 2025
Change
00%
Bid85.6
Ask87.5
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
225
225
Last Price91.81Apr 25, 2025
Change
00%
Bid90.9
Ask92.4
volume0
Intrest0