$153.50
4.402.95%
al cierre: -
$152.70
-0.80-0.52%
After hour: 7:59 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 Price59.75Feb 05, 2025
Change
00%
Bid66.35
Ask70.6
volume0
Intrest3
Strike
85
85
Last Price0.3Feb 21, 2025
Change
0.292900%
Bid-
Ask0.01
volume101
Intrest5
Last Price61.99Feb 21, 2025
Change
6.0210.76%
Bid61.35
Ask65.6
volume1
Intrest1
Strike
90
90
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price-
Change
-
Bid56.35
Ask60.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price44.34Jan 14, 2025
Change
00%
Bid51.35
Ask55.6
volume0
Intrest1
Strike
100
100
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price42.6Jan 23, 2025
Change
00%
Bid46.35
Ask50.6
volume0
Intrest1
Strike
105
105
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price48.53Nov 20, 2024
Change
00%
Bid41.35
Ask45.6
volume0
Intrest10
Strike
110
110
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest14
Last Price-
Change
-
Bid36.35
Ask40.6
volume0
Intrest0
Strike
115
115
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest4
Last Price-
Change
-
Bid31.35
Ask35.6
volume0
Intrest0
Strike
120
120
Last Price0.04Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Last Price27.86Feb 21, 2025
Change
3.5814.74%
Bid27.35
Ask31.6
volume3
Intrest3
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price26.93Feb 21, 2025
Change
3.5815.33%
Bid26.35
Ask30.6
volume5
Intrest843
Strike
125
125
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest938
Last Price23.62Feb 21, 2025
Change
2.039.4%
Bid25.4
Ask29.6
volume2
Intrest4
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price22.97Feb 21, 2025
Change
2.3111.18%
Bid24
Ask28.8
volume1
Intrest5
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price21.41Feb 21, 2025
Change
1.025%
Bid23
Ask27.75
volume1
Intrest4
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price20.48Feb 21, 2025
Change
0.995.08%
Bid22.05
Ask26.8
volume1
Intrest7
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price22.49Feb 21, 2025
Change
3.820.33%
Bid21.25
Ask25.7
volume3
Intrest41
Strike
130
130
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1485
Last Price21.56Feb 21, 2025
Change
3.821.4%
Bid20
Ask24.75
volume2
Intrest7
Strike
131
131
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.53
volume1
Intrest1
Last Price20.47Feb 21, 2025
Change
4.9832.15%
Bid19.2
Ask24
volume1
Intrest4
Strike
132
132
Last Price0.07Feb 10, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest18
Last Price19.54Feb 21, 2025
Change
4.9834.2%
Bid18.05
Ask22.8
volume1
Intrest4
Strike
133
133
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask1.02
volume1
Intrest2
Last Price20Feb 21, 2025
Change
5.4937.84%
Bid17
Ask21.8
volume2
Intrest9
Strike
134
134
Last Price0.13Feb 10, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest4
Last Price19.07Feb 21, 2025
Change
5.0736.21%
Bid16.3
Ask20.8
volume2
Intrest79
Strike
135
135
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest1475
Last Price12.4Feb 20, 2025
Change
00%
Bid15.3
Ask20
volume0
Intrest8
Strike
136
136
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest88
Last Price8.4Feb 04, 2025
Change
00%
Bid14.15
Ask18.8
volume0
Intrest32
Strike
137
137
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest161
Last Price4.7Feb 18, 2025
Change
00%
Bid13
Ask17.1
volume0
Intrest4
Strike
138
138
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1129
Last Price14.43Feb 21, 2025
Change
9.33182.94%
Bid12.1
Ask16.6
volume1
Intrest2
Strike
139
139
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest496
Last Price13.5Feb 21, 2025
Change
4.5350.5%
Bid11
Ask15.6
volume3
Intrest140
Strike
140
140
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest11581
Last Price10.83Feb 21, 2025
Change
2.9337.09%
Bid10.25
Ask15
volume2
Intrest131
Strike
141
141
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest658
Last Price10.28Feb 21, 2025
Change
4.8890.37%
Bid9.2
Ask13.7
volume1
Intrest90
Strike
142
142
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest868
Last Price9.15Feb 21, 2025
Change
3.0850.74%
Bid8
Ask12.75
volume118
Intrest325
Strike
143
143
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest413
Last Price9.31Feb 21, 2025
Change
4.5495.18%
Bid7.1
Ask11.4
volume11
Intrest330
Strike
144
144
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume28
Intrest1602
Last Price7.93Feb 21, 2025
Change
3.98100.76%
Bid7.35
Ask10.85
volume550
Intrest2405
Strike
145
145
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume34
Intrest1414
Last Price7.64Feb 21, 2025
Change
4.73162.54%
Bid5.25
Ask9.85
volume472
Intrest1271
Strike
146
146
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.01
volume35
Intrest672
Last Price6.35Feb 21, 2025
Change
4.22198.12%
Bid5.3
Ask8.85
volume297
Intrest591
Strike
147
147
Last Price0.02Feb 21, 2025
Change
0.0777.78%
Bid-
Ask0.01
volume25
Intrest706
Last Price5.26Feb 21, 2025
Change
3.91289.63%
Bid3
Ask7.6
volume544
Intrest1260
Strike
148
148
Last Price0.02Feb 21, 2025
Change
0.2592.59%
Bid-
Ask0.01
volume33
Intrest1100
Last Price4.5Feb 21, 2025
Change
3.8542.86%
Bid2.2
Ask6.8
volume432
Intrest849
Strike
149
149
Last Price0.01Feb 21, 2025
Change
0.5798.28%
Bid-
Ask0.01
volume82
Intrest76
Last Price3.3Feb 21, 2025
Change
31000%
Bid3.3
Ask4.55
volume6522
Intrest2545
Strike
150
150
Last Price0.01Feb 21, 2025
Change
1.3999.29%
Bid-
Ask0.01
volume2139
Intrest1334
Last Price0.86Feb 21, 2025
Change
0.832766.67%
Bid0.66
Ask1.14
volume5411
Intrest1666
Strike
152.5
152.5
Last Price0.01Feb 21, 2025
Change
3.4199.71%
Bid-
Ask0.01
volume1260
Intrest376
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2163
Intrest2601
Strike
155
155
Last Price1.45Feb 21, 2025
Change
4.876.8%
Bid0.95
Ask2.16
volume33
Intrest133
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume313
Intrest483
Strike
157.5
157.5
Last Price12.1Feb 14, 2025
Change
00%
Bid1.9
Ask6.35
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume270
Intrest3265
Strike
160
160
Last Price11.25Feb 20, 2025
Change
00%
Bid4.05
Ask8.6
volume0
Intrest112
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest326
Strike
162.5
162.5
Last Price8.9Feb 21, 2025
Change
0.55.95%
Bid6.55
Ask11.1
volume2
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume6
Intrest1284
Strike
165
165
Last Price16.25Feb 20, 2025
Change
00%
Bid9.15
Ask13.85
volume0
Intrest12
Last Price0.08Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
167.5
167.5
Last Price20.2Jan 23, 2025
Change
00%
Bid11.6
Ask16.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2452
Strike
170
170
Last Price18.85Jan 29, 2025
Change
00%
Bid14
Ask18.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
172.5
172.5
Last Price21.45Jan 29, 2025
Change
00%
Bid16.7
Ask21.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest1950
Strike
175
175
Last Price23.85Jan 29, 2025
Change
00%
Bid19.3
Ask23.85
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest742
Strike
180
180
Last Price24.72Dec 18, 2024
Change
00%
Bid24
Ask28.8
volume0
Intrest0
Last Price0.3Jan 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest58
Strike
185
185
Last Price22.78Dec 02, 2024
Change
00%
Bid29.35
Ask33.65
volume0
Intrest0
Last Price0.19Dec 02, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest39
Strike
190
190
Last Price-
Change
-
Bid34.4
Ask38.65
volume0
Intrest0
Last Price0.34Nov 29, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest553
Strike
195
195
Last Price-
Change
-
Bid39.4
Ask43.65
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
200
200
Last Price56.42Feb 10, 2025
Change
00%
Bid44.4
Ask48.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
210
210
Last Price64.79Feb 06, 2025
Change
00%
Bid54.4
Ask58.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid64.4
Ask68.65
volume0
Intrest0
Last Price0.21Feb 21, 2025
Change
0.0416%
Bid-
Ask1.01
volume1
Intrest1
Strike
230
230
Last Price-
Change
-
Bid74.4
Ask78.65
volume0
Intrest0
Last Price0.14Feb 21, 2025
Change
0.0836.36%
Bid-
Ask1.01
volume2
Intrest1
Strike
240
240
Last Price-
Change
-
Bid84.4
Ask88.65
volume0
Intrest0