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
-
Bid77.75
Ask79.4
volume0
Intrest0
Strike
75
75
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid72.5
Ask74.7
volume0
Intrest0
Strike
80
80
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid67.85
Ask69.4
volume0
Intrest0
Strike
85
85
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid62.7
Ask64.05
volume0
Intrest0
Strike
90
90
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid57.95
Ask59.05
volume0
Intrest0
Strike
95
95
Last Price0.08Mar 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid52.55
Ask54.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid47.9
Ask49
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid42.8
Ask44.1
volume0
Intrest0
Strike
110
110
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest9
Last Price-
Change
-
Bid37.75
Ask39.35
volume0
Intrest0
Strike
115
115
Last Price0.13Mar 14, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest5
Last Price-
Change
-
Bid32.8
Ask34.25
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price27.81Apr 03, 2025
Change
4.2117.84%
Bid27.7
Ask29.35
volume1
Intrest3
Strike
125
125
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest301
Last Price26.88Apr 03, 2025
Change
3.4414.68%
Bid26.7
Ask28.5
volume2
Intrest4
Strike
126
126
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price25.98Apr 03, 2025
Change
3.4715.42%
Bid25.85
Ask27.3
volume1
Intrest2
Strike
127
127
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Last Price24.63Apr 03, 2025
Change
2.6912.26%
Bid25.15
Ask26.25
volume2
Intrest6
Strike
128
128
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest3
Last Price23.7Apr 03, 2025
Change
2.6912.8%
Bid24.35
Ask25
volume1
Intrest6
Strike
129
129
Last Price0.19Mar 27, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest1
Last Price22.42Apr 03, 2025
Change
2.110.33%
Bid22.95
Ask23.85
volume2
Intrest5
Strike
130
130
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Last Price21.49Apr 03, 2025
Change
2.6414.01%
Bid22.6
Ask22.9
volume4
Intrest6
Strike
131
131
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Last Price21.7Apr 03, 2025
Change
3.7821.09%
Bid21.45
Ask22.25
volume3
Intrest12
Strike
132
132
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest405
Last Price19.9Apr 03, 2025
Change
1.196.36%
Bid20.15
Ask20.95
volume1
Intrest1
Strike
133
133
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Last Price18.97Apr 03, 2025
Change
4.3830.02%
Bid19.55
Ask20.3
volume1
Intrest9
Strike
134
134
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest152
Last Price15.16Apr 02, 2025
Change
00%
Bid18.5
Ask18.85
volume0
Intrest13
Strike
135
135
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.67
volume2
Intrest93
Last Price15.15Apr 03, 2025
Change
0.845.87%
Bid17.3
Ask17.85
volume3
Intrest27
Strike
136
136
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest35
Last Price14.2Apr 03, 2025
Change
1.29.23%
Bid16.6
Ask16.9
volume7
Intrest12
Strike
137
137
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price8.3Mar 25, 2025
Change
00%
Bid15.2
Ask16.05
volume0
Intrest1
Strike
138
138
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest14
Last Price11.7Mar 18, 2025
Change
00%
Bid14.4
Ask15.3
volume0
Intrest1
Strike
139
139
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest94
Last Price10.45Mar 28, 2025
Change
00%
Bid13.55
Ask14.4
volume0
Intrest16
Strike
140
140
Last Price0.05Apr 03, 2025
Change
0.03150%
Bid0.01
Ask0.05
volume1
Intrest203
Last Price8.9Apr 02, 2025
Change
00%
Bid12.6
Ask12.9
volume0
Intrest5
Strike
141
141
Last Price0.03Apr 03, 2025
Change
0.0240%
Bid0.02
Ask0.04
volume1
Intrest149
Last Price7.7Apr 01, 2025
Change
00%
Bid11
Ask11.85
volume0
Intrest14
Strike
142
142
Last Price0.06Apr 03, 2025
Change
0.0114.29%
Bid0.02
Ask0.1
volume13
Intrest155
Last Price8.2Apr 03, 2025
Change
1.1516.31%
Bid10.6
Ask10.9
volume3
Intrest17
Strike
143
143
Last Price0.05Apr 03, 2025
Change
0.0444.44%
Bid0.01
Ask0.1
volume13
Intrest371
Last Price6.3Apr 01, 2025
Change
00%
Bid9.65
Ask9.9
volume0
Intrest149
Strike
144
144
Last Price0.12Apr 02, 2025
Change
00%
Bid0.02
Ask0.14
volume0
Intrest615
Last Price7.5Apr 03, 2025
Change
3.587.5%
Bid8.6
Ask8.9
volume32
Intrest105
Strike
145
145
Last Price0.08Apr 03, 2025
Change
0.155.56%
Bid0.05
Ask0.1
volume1518
Intrest4440
Last Price3.1Apr 02, 2025
Change
00%
Bid7.05
Ask8.25
volume0
Intrest235
Strike
146
146
Last Price0.05Apr 03, 2025
Change
0.2382.14%
Bid0.04
Ask0.08
volume20
Intrest238
Last Price5.87Apr 03, 2025
Change
3.65164.41%
Bid6.65
Ask7.1
volume4
Intrest147
Strike
147
147
Last Price0.08Apr 03, 2025
Change
0.3280%
Bid0.05
Ask0.11
volume50
Intrest3725
Last Price5.44Apr 03, 2025
Change
3.6195.65%
Bid5.7
Ask5.95
volume23
Intrest132
Strike
148
148
Last Price0.1Apr 03, 2025
Change
0.5584.62%
Bid0.06
Ask0.12
volume76
Intrest2088
Last Price3.4Apr 03, 2025
Change
2.2183.33%
Bid4.75
Ask4.95
volume105
Intrest634
Strike
149
149
Last Price0.13Apr 03, 2025
Change
0.9487.85%
Bid0.11
Ask0.14
volume73
Intrest312
Last Price3.5Apr 03, 2025
Change
2.74360.53%
Bid3.8
Ask4
volume102
Intrest743
Strike
150
150
Last Price0.17Apr 03, 2025
Change
1.9792.06%
Bid0.16
Ask0.2
volume452
Intrest1048
Last Price1.75Apr 03, 2025
Change
1.57872.22%
Bid1.66
Ask1.88
volume1085
Intrest1118
Strike
152.5
152.5
Last Price0.72Apr 03, 2025
Change
3.2381.77%
Bid0.54
Ask0.65
volume211
Intrest202
Last Price0.5Apr 03, 2025
Change
0.45900%
Bid0.47
Ask0.55
volume2766
Intrest2386
Strike
155
155
Last Price1.8Apr 03, 2025
Change
4.470.97%
Bid1.7
Ask2.01
volume33
Intrest55
Last Price0.12Apr 03, 2025
Change
0.111100%
Bid0.07
Ask0.11
volume1240
Intrest3462
Strike
157.5
157.5
Last Price4.6Apr 03, 2025
Change
3.2741.55%
Bid3.8
Ask4
volume6
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid0.01
Ask0.02
volume68
Intrest1035
Strike
160
160
Last Price8.05Mar 31, 2025
Change
00%
Bid6.2
Ask7.1
volume0
Intrest4
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest355
Strike
162.5
162.5
Last Price9.85Apr 03, 2025
Change
2.620.88%
Bid8.45
Ask9
volume5
Intrest0
Last Price0.03Apr 03, 2025
Change
0.02200%
Bid-
Ask0.63
volume1
Intrest228
Strike
165
165
Last Price14.85Mar 27, 2025
Change
00%
Bid10.8
Ask13.35
volume0
Intrest1
Last Price0.47Mar 26, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest2
Strike
167.5
167.5
Last Price18.6Mar 18, 2025
Change
00%
Bid13.2
Ask15.85
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0266.67%
Bid-
Ask0.13
volume40
Intrest370
Strike
170
170
Last Price16.9Mar 11, 2025
Change
00%
Bid15.8
Ask18.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid18.4
Ask20.75
volume0
Intrest0
Last Price0.03Mar 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Strike
175
175
Last Price-
Change
-
Bid20.75
Ask23.45
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Strike
180
180
Last Price28.84Mar 31, 2025
Change
00%
Bid25.95
Ask28.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
185
185
Last Price35.31Apr 01, 2025
Change
00%
Bid31.05
Ask33.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
190
190
Last Price36.49Feb 25, 2025
Change
00%
Bid36.05
Ask38.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid40.75
Ask43.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid46
Ask48.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid50.6
Ask53.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid55.9
Ask58.35
volume0
Intrest0
Last Price0.32Mar 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid60.95
Ask63.4
volume0
Intrest0
Last Price0.2Mar 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid66.1
Ask68.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid71.05
Ask73.4
volume0
Intrest0