$144.85
0.070.05%
Pre-comercialización: 8:34 AM 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 Price80.32Dec 06, 2024
Change
00%
Bid62.75
Ask66.2
volume0
Intrest4
Strike
80
80
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1210
Last Price75.4Dec 05, 2024
Change
00%
Bid58.6
Ask60.9
volume0
Intrest7
Strike
85
85
Last Price0.08Aug 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Last Price76.59Feb 28, 2024
Change
00%
Bid52.75
Ask56.75
volume0
Intrest0
Strike
90
90
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest662
Last Price65.5Dec 05, 2024
Change
00%
Bid47.75
Ask51.75
volume0
Intrest16
Strike
95
95
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1349
Last Price61.15Dec 05, 2024
Change
00%
Bid43.55
Ask46.5
volume0
Intrest0
Strike
100
100
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2844
Last Price55.8Dec 05, 2024
Change
00%
Bid37.9
Ask41.4
volume0
Intrest0
Strike
105
105
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest206
Last Price43.03Dec 20, 2024
Change
00%
Bid32.95
Ask36.45
volume0
Intrest1
Strike
110
110
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest287
Last Price45.8Dec 05, 2024
Change
00%
Bid28.65
Ask31.2
volume0
Intrest0
Strike
115
115
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest112
Last Price24.82Jan 15, 2025
Change
00%
Bid24.65
Ask26
volume0
Intrest46
Strike
120
120
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest991
Last Price-
Change
-
Bid18.75
Ask22
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Last Price19.76Jan 15, 2025
Change
00%
Bid18.75
Ask20.95
volume0
Intrest28
Strike
125
125
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest361
Last Price-
Change
-
Bid17.75
Ask19.85
volume0
Intrest0
Strike
126
126
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest3
Last Price-
Change
-
Bid17.25
Ask18.7
volume0
Intrest0
Strike
127
127
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest87
Last Price-
Change
-
Bid15.95
Ask18
volume0
Intrest0
Strike
128
128
Last Price0.07Jan 10, 2025
Change
00%
Bid0.01
Ask0.67
volume0
Intrest3
Last Price15.75Jan 15, 2025
Change
00%
Bid15.6
Ask16.45
volume0
Intrest1
Strike
129
129
Last Price0.07Jan 10, 2025
Change
00%
Bid0.01
Ask1.27
volume0
Intrest2
Last Price14Jan 14, 2025
Change
00%
Bid14.7
Ask15.45
volume0
Intrest28
Strike
130
130
Last Price0.03Jan 15, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest966
Last Price-
Change
-
Bid13.2
Ask14.05
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price14.15Jan 08, 2025
Change
00%
Bid12.7
Ask13.6
volume0
Intrest6
Strike
132
132
Last Price0.12Jan 10, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest2
Last Price-
Change
-
Bid10.75
Ask12.05
volume0
Intrest0
Strike
133
133
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Last Price-
Change
-
Bid9.75
Ask11.3
volume0
Intrest0
Strike
134
134
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest21
Last Price9Jan 14, 2025
Change
00%
Bid9.7
Ask10.3
volume0
Intrest24
Strike
135
135
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest624
Last Price8.35Jan 13, 2025
Change
00%
Bid7.8
Ask9.9
volume0
Intrest2
Strike
136
136
Last Price0.06Jan 14, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest46
Last Price-
Change
-
Bid7.65
Ask8.1
volume0
Intrest0
Strike
137
137
Last Price0.08Jan 14, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest2472
Last Price7.05Jan 13, 2025
Change
00%
Bid6.75
Ask7.05
volume0
Intrest34
Strike
138
138
Last Price0.09Jan 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest827
Last Price3.95Jan 10, 2025
Change
00%
Bid5.75
Ask6.05
volume0
Intrest19
Strike
139
139
Last Price0.05Jan 15, 2025
Change
00%
Bid0.03
Ask0.11
volume0
Intrest418
Last Price4.8Jan 15, 2025
Change
00%
Bid3.85
Ask5.1
volume0
Intrest177
Strike
140
140
Last Price0.06Jan 15, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest4054
Last Price3.85Jan 15, 2025
Change
00%
Bid2.98
Ask4.3
volume0
Intrest232
Strike
141
141
Last Price0.1Jan 15, 2025
Change
00%
Bid0.08
Ask0.12
volume0
Intrest415
Last Price2.59Jan 14, 2025
Change
00%
Bid2.31
Ask3.9
volume0
Intrest144
Strike
142
142
Last Price0.16Jan 15, 2025
Change
00%
Bid0.13
Ask0.18
volume0
Intrest1951
Last Price2.04Jan 15, 2025
Change
00%
Bid1.27
Ask2.35
volume0
Intrest440
Strike
143
143
Last Price0.25Jan 15, 2025
Change
00%
Bid0.24
Ask0.5
volume0
Intrest789
Last Price1.3Jan 15, 2025
Change
00%
Bid1.14
Ask1.46
volume0
Intrest677
Strike
144
144
Last Price0.54Jan 15, 2025
Change
00%
Bid0.36
Ask0.65
volume0
Intrest930
Last Price0.8Jan 15, 2025
Change
00%
Bid0.6
Ask0.85
volume0
Intrest913
Strike
145
145
Last Price0.8Jan 15, 2025
Change
00%
Bid0.87
Ask1.32
volume0
Intrest8499
Last Price0.4Jan 15, 2025
Change
00%
Bid0.18
Ask0.58
volume0
Intrest1124
Strike
146
146
Last Price1.56Jan 15, 2025
Change
00%
Bid1.26
Ask2.57
volume0
Intrest563
Last Price0.16Jan 15, 2025
Change
00%
Bid0.16
Ask0.22
volume0
Intrest563
Strike
147
147
Last Price2.47Jan 15, 2025
Change
00%
Bid1.81
Ask2.71
volume0
Intrest143
Last Price0.09Jan 15, 2025
Change
00%
Bid0.06
Ask0.12
volume0
Intrest945
Strike
148
148
Last Price3.4Jan 15, 2025
Change
00%
Bid2.67
Ask4.35
volume0
Intrest286
Last Price0.06Jan 15, 2025
Change
00%
Bid0.03
Ask0.12
volume0
Intrest576
Strike
149
149
Last Price4.32Jan 15, 2025
Change
00%
Bid4.1
Ask6.3
volume0
Intrest46
Last Price0.01Jan 15, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2160
Strike
150
150
Last Price5.25Jan 15, 2025
Change
00%
Bid5.1
Ask6.3
volume0
Intrest1876
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2121
Strike
152.5
152.5
Last Price7.85Jan 15, 2025
Change
00%
Bid7.6
Ask8.8
volume0
Intrest349
Last Price0.03Jan 15, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2837
Strike
155
155
Last Price10.1Jan 15, 2025
Change
00%
Bid10.1
Ask10.4
volume0
Intrest1170
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest670
Strike
157.5
157.5
Last Price10Jan 07, 2025
Change
00%
Bid12.55
Ask14.5
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4313
Strike
160
160
Last Price15.15Jan 15, 2025
Change
00%
Bid15.1
Ask17.35
volume0
Intrest1078
Last Price0.02Jan 13, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest275
Strike
162.5
162.5
Last Price11.55Dec 23, 2024
Change
00%
Bid17.4
Ask18.85
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4797
Strike
165
165
Last Price19.75Jan 15, 2025
Change
00%
Bid20.1
Ask20.4
volume0
Intrest458
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
167.5
167.5
Last Price-
Change
-
Bid22.35
Ask23.55
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4521
Strike
170
170
Last Price25.05Jan 15, 2025
Change
00%
Bid24.2
Ask25.4
volume0
Intrest1225
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
172.5
172.5
Last Price21.9Jan 03, 2025
Change
00%
Bid27.5
Ask27.95
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4074
Strike
175
175
Last Price30.25Jan 15, 2025
Change
00%
Bid29.2
Ask31.25
volume0
Intrest231
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid32.45
Ask33.9
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5519
Strike
180
180
Last Price35.4Jan 15, 2025
Change
00%
Bid34.3
Ask35.5
volume0
Intrest13
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4052
Strike
185
185
Last Price41.05Jan 14, 2025
Change
00%
Bid40.05
Ask40.6
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5576
Strike
190
190
Last Price37.63Dec 24, 2024
Change
00%
Bid44.3
Ask46.4
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8133
Strike
195
195
Last Price48.5Jan 08, 2025
Change
00%
Bid49.2
Ask51.3
volume0
Intrest2
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3622
Strike
200
200
Last Price53.9Jan 08, 2025
Change
00%
Bid54.25
Ask56.4
volume0
Intrest0
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest559
Strike
210
210
Last Price67.45Jan 10, 2025
Change
00%
Bid64.2
Ask66.3
volume0
Intrest7
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest724
Strike
220
220
Last Price73.66Jan 06, 2025
Change
00%
Bid74.15
Ask75.45
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest566
Strike
230
230
Last Price82.67Jan 06, 2025
Change
00%
Bid85
Ask86.4
volume0
Intrest3
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest678
Strike
240
240
Last Price81.57Nov 18, 2024
Change
00%
Bid94.2
Ask96.3
volume0
Intrest0
Last Price0.01Sep 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest427
Strike
250
250
Last Price-
Change
-
Bid105
Ask105.45
volume0
Intrest0
Last Price0.01Sep 12, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest281
Strike
260
260
Last Price-
Change
-
Bid115.05
Ask115.6
volume0
Intrest0
Last Price0.06Sep 12, 2024
Change
00%
Bid-
Ask0.66
volume0
Intrest201
Strike
270
270
Last Price105.27Nov 14, 2024
Change
00%
Bid124.65
Ask125.45
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest320
Strike
280
280
Last Price-
Change
-
Bid134.65
Ask136.15
volume0
Intrest0
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest471
Strike
290
290
Last Price-
Change
-
Bid144.3
Ask146.3
volume0
Intrest0