$131.45
-0.47-0.36%
al cierre: -
$131.50
0.050.04%
After hour: 7:30 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 Price54.95May 23, 2025
Change
00%
Bid53.35
Ask55.4
volume0
Intrest15
Strike
75
75
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price51.52May 20, 2025
Change
00%
Bid47.8
Ask51
volume0
Intrest15
Strike
80
80
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price44.16May 22, 2025
Change
00%
Bid43.25
Ask45.55
volume0
Intrest12
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price39.18May 22, 2025
Change
00%
Bid38.05
Ask40.95
volume0
Intrest8
Strike
90
90
Last Price0.09May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price36.96May 19, 2025
Change
00%
Bid32.7
Ask36.05
volume0
Intrest15
Strike
95
95
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price29.44May 22, 2025
Change
00%
Bid28.6
Ask31.05
volume0
Intrest11
Strike
100
100
Last Price0.22May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price23.2May 23, 2025
Change
00%
Bid23.25
Ask25.55
volume0
Intrest15
Strike
105
105
Last Price0.39May 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid19.15
Ask19.65
volume0
Intrest0
Strike
110
110
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest43
Last Price20.88May 19, 2025
Change
00%
Bid18.05
Ask18.65
volume0
Intrest0
Strike
111
111
Last Price0.09May 22, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest0
Last Price19.9May 19, 2025
Change
00%
Bid16.8
Ask17.65
volume0
Intrest0
Strike
112
112
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Last Price-
Change
-
Bid16.1
Ask16.6
volume0
Intrest0
Strike
113
113
Last Price0.3May 23, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest0
Last Price17.97May 19, 2025
Change
00%
Bid14.8
Ask15.6
volume0
Intrest4
Strike
114
114
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Last Price16.99May 19, 2025
Change
00%
Bid14.1
Ask14.6
volume0
Intrest4
Strike
115
115
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price-
Change
-
Bid12.55
Ask15.1
volume0
Intrest0
Strike
116
116
Last Price0.36May 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price15.13May 19, 2025
Change
00%
Bid12.1
Ask12.6
volume0
Intrest5
Strike
117
117
Last Price0.44May 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price14.15May 19, 2025
Change
00%
Bid11.05
Ask12.55
volume0
Intrest5
Strike
118
118
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest32
Last Price-
Change
-
Bid10.15
Ask10.65
volume0
Intrest0
Strike
119
119
Last Price0.26May 23, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest2
Last Price11.25May 15, 2025
Change
00%
Bid8.25
Ask9.55
volume0
Intrest4
Strike
120
120
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest326
Last Price-
Change
-
Bid8.15
Ask8.6
volume0
Intrest0
Strike
121
121
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Last Price-
Change
-
Bid7.05
Ask7.65
volume0
Intrest0
Strike
122
122
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest197
Last Price6.65May 15, 2025
Change
00%
Bid5.95
Ask7.3
volume0
Intrest10
Strike
123
123
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Last Price5.65May 23, 2025
Change
00%
Bid4.2
Ask5.6
volume0
Intrest17
Strike
124
124
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest150
Last Price4.4May 23, 2025
Change
00%
Bid4.15
Ask4.6
volume0
Intrest37
Strike
125
125
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest349
Last Price2.34May 23, 2025
Change
00%
Bid2.74
Ask3.5
volume0
Intrest18
Strike
126
126
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4397
Last Price1.99May 23, 2025
Change
00%
Bid1.57
Ask2.67
volume0
Intrest39
Strike
127
127
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1389
Last Price1.44May 23, 2025
Change
00%
Bid0.88
Ask1.98
volume0
Intrest19
Strike
128
128
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2435
Last Price0.37May 23, 2025
Change
00%
Bid0.16
Ask0.44
volume0
Intrest62
Strike
129
129
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2080
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest442
Strike
130
130
Last Price0.65May 23, 2025
Change
00%
Bid0.41
Ask0.85
volume0
Intrest1833
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest686
Strike
131
131
Last Price2.65May 23, 2025
Change
00%
Bid1.43
Ask2.55
volume0
Intrest379
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1094
Strike
132
132
Last Price2.6May 23, 2025
Change
00%
Bid2.1
Ask3.1
volume0
Intrest1087
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest754
Strike
133
133
Last Price3.35May 23, 2025
Change
00%
Bid2.36
Ask4.85
volume0
Intrest85
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1243
Strike
134
134
Last Price5.89May 23, 2025
Change
00%
Bid2.94
Ask5.9
volume0
Intrest10
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1300
Strike
135
135
Last Price4.37May 22, 2025
Change
00%
Bid3.7
Ask6.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1252
Strike
136
136
Last Price6.82May 22, 2025
Change
00%
Bid4.65
Ask8.25
volume0
Intrest2
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest485
Strike
137
137
Last Price6.51May 22, 2025
Change
00%
Bid5.65
Ask9.1
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest388
Strike
138
138
Last Price6.4May 20, 2025
Change
00%
Bid6.65
Ask9.9
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Strike
139
139
Last Price8.23May 22, 2025
Change
00%
Bid7.65
Ask11.6
volume0
Intrest1
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest288
Strike
140
140
Last Price9.15May 16, 2025
Change
00%
Bid8.65
Ask12.6
volume0
Intrest7
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest1126
Strike
141
141
Last Price11.7May 14, 2025
Change
00%
Bid9.65
Ask13.6
volume0
Intrest0
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest405
Strike
142
142
Last Price10.19May 20, 2025
Change
00%
Bid10.65
Ask13.9
volume0
Intrest1
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest25
Strike
143
143
Last Price12.01May 07, 2025
Change
00%
Bid11.65
Ask15.6
volume0
Intrest1
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest20
Strike
144
144
Last Price13.6May 22, 2025
Change
00%
Bid12.65
Ask16.6
volume0
Intrest4
Last Price0.11May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest108
Strike
145
145
Last Price14.15May 15, 2025
Change
00%
Bid13.65
Ask17.6
volume0
Intrest5
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest20
Strike
146
146
Last Price15.6May 22, 2025
Change
00%
Bid14.65
Ask18.6
volume0
Intrest1
Last Price4.85Apr 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Strike
147
147
Last Price16.1May 15, 2025
Change
00%
Bid15.65
Ask19.6
volume0
Intrest0
Last Price0.39Apr 24, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest7
Strike
148
148
Last Price16.05May 19, 2025
Change
00%
Bid16.65
Ask20.55
volume0
Intrest0
Last Price1.95Apr 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Strike
149
149
Last Price20.17May 23, 2025
Change
00%
Bid17.65
Ask21.55
volume0
Intrest0
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest35
Strike
150
150
Last Price18.09May 19, 2025
Change
00%
Bid18.65
Ask22.55
volume0
Intrest0
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest66
Strike
152.5
152.5
Last Price20.54May 19, 2025
Change
00%
Bid21.15
Ask25.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest23
Strike
155
155
Last Price23.02May 19, 2025
Change
00%
Bid23.65
Ask26.8
volume0
Intrest0
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Strike
157.5
157.5
Last Price27.1May 22, 2025
Change
00%
Bid26.15
Ask30.05
volume0
Intrest2
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest14
Strike
160
160
Last Price30.4May 22, 2025
Change
00%
Bid28.65
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
162.5
162.5
Last Price32.88May 22, 2025
Change
00%
Bid31.15
Ask34.5
volume0
Intrest2
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Strike
165
165
Last Price33.05May 16, 2025
Change
00%
Bid33.65
Ask37.55
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
167.5
167.5
Last Price35.59May 19, 2025
Change
00%
Bid36.15
Ask40.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
170
170
Last Price38May 20, 2025
Change
00%
Bid38.65
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
172.5
172.5
Last Price40.49May 20, 2025
Change
00%
Bid41.15
Ask44.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
175
175
Last Price43.15May 20, 2025
Change
00%
Bid43.65
Ask47.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
177.5
177.5
Last Price45.63May 20, 2025
Change
00%
Bid46.15
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
180
180
Last Price48.18May 20, 2025
Change
00%
Bid48.65
Ask52.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
185
185
Last Price53.16May 20, 2025
Change
00%
Bid53.65
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
190
190
Last Price57.88May 19, 2025
Change
00%
Bid58.65
Ask62.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
195
195
Last Price63.35May 20, 2025
Change
00%
Bid63.65
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
200
200
Last Price68.31May 20, 2025
Change
00%
Bid68.65
Ask72
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
205
205
Last Price73.33May 20, 2025
Change
00%
Bid73.65
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price78.22May 20, 2025
Change
00%
Bid78.65
Ask82
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price83.2May 20, 2025
Change
00%
Bid84
Ask87.6
volume0
Intrest0
Last Price0.24May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
220
220
Last Price88.29May 20, 2025
Change
00%
Bid88.8
Ask91.45
volume0
Intrest0
Last Price0.22May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
225
225
Last Price96.65May 14, 2025
Change
00%
Bid93.9
Ask97.2
volume0
Intrest0