$165.15
0.410.25%
al cierre: -
$164.50
-0.65-0.39%
After hour: 7:46 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 Price-
Change
-
Bid74.75
Ask75.45
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid69.75
Ask70.45
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid64.75
Ask65.45
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid59.75
Ask60.45
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid54.75
Ask55.45
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price59.35Sep 03, 2024
Change
00%
Bid49.75
Ask50.45
volume0
Intrest0
Strike
115
115
Last Price0.05Sep 30, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price51.6Oct 01, 2024
Change
00%
Bid44.75
Ask45.45
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid39.75
Ask40.45
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid34.75
Ask35.45
volume0
Intrest0
Strike
130
130
Last Price0.08Sep 30, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price37.4Sep 27, 2024
Change
00%
Bid29.75
Ask30.45
volume0
Intrest0
Strike
135
135
Last Price0.21Oct 10, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price23.4Nov 13, 2024
Change
00%
Bid24.75
Ask25.45
volume0
Intrest1
Strike
140
140
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.23
volume2
Intrest43
Last Price-
Change
-
Bid23.75
Ask24.45
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid22.75
Ask23.45
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price23.6Nov 06, 2024
Change
00%
Bid21.75
Ask22.45
volume0
Intrest1
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid20.75
Ask21.45
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price20.34Nov 14, 2024
Change
6.2323.45%
Bid19.75
Ask20.45
volume1
Intrest1
Strike
145
145
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest102
Last Price-
Change
-
Bid18.75
Ask19.45
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid17.75
Ask20.15
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price17.8Nov 14, 2024
Change
1.27.23%
Bid16.75
Ask17.45
volume1
Intrest1
Strike
148
148
Last Price0.22Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid15.9
Ask17.85
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price15.85Nov 14, 2024
Change
1.8513.21%
Bid14.9
Ask15.5
volume7
Intrest16
Strike
150
150
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.12
volume21
Intrest1457
Last Price14.05Nov 14, 2024
Change
-
Bid12.4
Ask13.1
volume3
Intrest0
Strike
152.5
152.5
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest247
Last Price11.55Nov 14, 2024
Change
3.441.72%
Bid9.95
Ask10.55
volume7
Intrest15
Strike
155
155
Last Price0.02Nov 13, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2482
Last Price5.9Nov 13, 2024
Change
00%
Bid7.25
Ask8.25
volume0
Intrest2
Strike
157.5
157.5
Last Price0.02Nov 14, 2024
Change
0.0250%
Bid0.01
Ask0.2
volume24
Intrest163
Last Price5.3Nov 14, 2024
Change
0.8519.1%
Bid4.65
Ask5.85
volume150
Intrest275
Strike
160
160
Last Price0.08Nov 14, 2024
Change
0.0360%
Bid0.05
Ask0.1
volume1716
Intrest4911
Last Price4.1Nov 14, 2024
Change
2.49154.66%
Bid1.99
Ask3.25
volume45
Intrest130
Strike
162.5
162.5
Last Price0.23Nov 14, 2024
Change
0.0421.05%
Bid0.2
Ask0.25
volume507
Intrest846
Last Price1Nov 14, 2024
Change
0.111.11%
Bid0.42
Ask2.09
volume547
Intrest1444
Strike
165
165
Last Price0.77Nov 14, 2024
Change
0.3531.25%
Bid0.59
Ask1.7
volume3404
Intrest2079
Last Price0.27Nov 14, 2024
Change
0.15125%
Bid-
Ask0.28
volume883
Intrest2065
Strike
167.5
167.5
Last Price1.28Nov 14, 2024
Change
2.1863.01%
Bid1.99
Ask2.8
volume57
Intrest816
Last Price0.03Nov 14, 2024
Change
0.0150%
Bid0.01
Ask0.06
volume377
Intrest1374
Strike
170
170
Last Price3.7Nov 14, 2024
Change
1.832.73%
Bid4.6
Ask5.2
volume302
Intrest3256
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume123
Intrest1296
Strike
172.5
172.5
Last Price7.2Nov 14, 2024
Change
1.618.18%
Bid7.05
Ask7.65
volume162
Intrest28
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid-
Ask0.04
volume63
Intrest4077
Strike
175
175
Last Price10.03Nov 14, 2024
Change
0.817.47%
Bid9.65
Ask10.25
volume260
Intrest199
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest2763
Strike
177.5
177.5
Last Price13.05Nov 07, 2024
Change
00%
Bid11.9
Ask12.65
volume0
Intrest4
Last Price0.01Nov 14, 2024
Change
0.0375%
Bid-
Ask0.02
volume16
Intrest3488
Strike
180
180
Last Price15.2Nov 14, 2024
Change
0.53.4%
Bid14.45
Ask15.15
volume372
Intrest45
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest367
Strike
182.5
182.5
Last Price-
Change
-
Bid17.2
Ask17.7
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
0.02200%
Bid-
Ask0.01
volume19
Intrest11600
Strike
185
185
Last Price16.37Oct 29, 2024
Change
00%
Bid19.45
Ask20.2
volume0
Intrest0
Last Price0.11Oct 22, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Strike
187.5
187.5
Last Price-
Change
-
Bid21.85
Ask22.8
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest1654
Strike
190
190
Last Price19.65Sep 20, 2024
Change
00%
Bid24.65
Ask25.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid27.15
Ask27.8
volume0
Intrest0
Last Price0.01Oct 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest242
Strike
195
195
Last Price24.35Sep 20, 2024
Change
00%
Bid29.6
Ask30.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid32.1
Ask32.8
volume0
Intrest0
Last Price0.05Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest478
Strike
200
200
Last Price34.3Nov 14, 2024
Change
4.8516.47%
Bid34.6
Ask35.3
volume3
Intrest1
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
205
205
Last Price28.25Oct 21, 2024
Change
00%
Bid39.6
Ask40.3
volume0
Intrest0
Last Price0.04Sep 27, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
210
210
Last Price35.71Sep 19, 2024
Change
00%
Bid44.65
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid49.6
Ask50.3
volume0
Intrest0
Last Price0.01Oct 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Strike
220
220
Last Price-
Change
-
Bid54.6
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid59.6
Ask60.3
volume0
Intrest0
Last Price0.08Sep 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid64.6
Ask65.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid69.6
Ask70.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid74.6
Ask75.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid79.6
Ask80.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid84.5
Ask85.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid94.6
Ask95.3
volume0
Intrest0