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
-
Bid71.65
Ask75.35
volume0
Intrest0
Strike
85
85
Last Price0.01Oct 08, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest95
Last Price69.88Dec 05, 2024
Change
00%
Bid66.75
Ask70.55
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price65.03Dec 05, 2024
Change
00%
Bid62.3
Ask64.45
volume0
Intrest0
Strike
95
95
Last Price0.07Jun 20, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest1
Last Price60.14Dec 05, 2024
Change
00%
Bid56.7
Ask60.05
volume0
Intrest0
Strike
100
100
Last Price0.01Dec 16, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest41
Last Price55.02Dec 05, 2024
Change
00%
Bid51.7
Ask55.55
volume0
Intrest0
Strike
105
105
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest17
Last Price50.03Dec 05, 2024
Change
00%
Bid46.6
Ask50.45
volume0
Intrest0
Strike
110
110
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest17
Last Price45.1Dec 05, 2024
Change
00%
Bid41.65
Ask45.25
volume0
Intrest0
Strike
115
115
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest21
Last Price38.31Dec 13, 2024
Change
00%
Bid36.65
Ask39.45
volume0
Intrest4
Strike
120
120
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest48
Last Price35.3Dec 05, 2024
Change
00%
Bid31.7
Ask34.6
volume0
Intrest0
Strike
125
125
Last Price0.12Dec 09, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest89
Last Price30.5Dec 05, 2024
Change
00%
Bid26.85
Ask29.5
volume0
Intrest0
Strike
130
130
Last Price0.06Dec 09, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest636
Last Price25.8Dec 05, 2024
Change
00%
Bid22.85
Ask23.65
volume0
Intrest1
Strike
135
135
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest166
Last Price-
Change
-
Bid22.4
Ask22.65
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid21.4
Ask21.65
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask21.85
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid19.2
Ask21.1
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price19.91Dec 06, 2024
Change
00%
Bid18.4
Ask18.65
volume0
Intrest1
Strike
140
140
Last Price0.02Dec 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1721
Last Price-
Change
-
Bid16.6
Ask17.75
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask16.7
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask15.7
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price-
Change
-
Bid14.4
Ask14.7
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price15.6Dec 05, 2024
Change
00%
Bid13.45
Ask13.7
volume0
Intrest1
Strike
145
145
Last Price0.01Dec 16, 2024
Change
0.0150%
Bid-
Ask0.02
volume3
Intrest1335
Last Price-
Change
-
Bid12.4
Ask12.7
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price13.8Dec 05, 2024
Change
00%
Bid11.45
Ask11.7
volume0
Intrest0
Strike
147
147
Last Price0.14Dec 11, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest212
Last Price-
Change
-
Bid10.4
Ask10.7
volume0
Intrest0
Strike
148
148
Last Price0.08Dec 12, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest73
Last Price11.55Dec 05, 2024
Change
00%
Bid9.45
Ask9.75
volume0
Intrest0
Strike
149
149
Last Price0.09Dec 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest745
Last Price9.05Dec 12, 2024
Change
00%
Bid8.5
Ask8.75
volume0
Intrest120
Strike
150
150
Last Price0.06Dec 16, 2024
Change
00%
Bid0.05
Ask0.08
volume9
Intrest2990
Last Price5.58Dec 16, 2024
Change
0.6813.88%
Bid6.05
Ask6.3
volume1
Intrest14
Strike
152.5
152.5
Last Price0.14Dec 16, 2024
Change
0.0212.5%
Bid0.12
Ask0.17
volume26
Intrest4475
Last Price4.07Dec 16, 2024
Change
0.184.24%
Bid3.8
Ask4
volume127
Intrest56
Strike
155
155
Last Price0.35Dec 16, 2024
Change
0.0920.45%
Bid0.33
Ask0.37
volume124
Intrest3717
Last Price2.18Dec 16, 2024
Change
0.2915.34%
Bid1.97
Ask2.11
volume26
Intrest264
Strike
157.5
157.5
Last Price0.95Dec 16, 2024
Change
0.1412.84%
Bid0.95
Ask1.01
volume56
Intrest3581
Last Price0.86Dec 16, 2024
Change
0.113.16%
Bid0.81
Ask0.9
volume202
Intrest2030
Strike
160
160
Last Price2.25Dec 16, 2024
Change
0.3413.13%
Bid2.26
Ask2.44
volume11
Intrest3653
Last Price0.29Dec 16, 2024
Change
0.013.57%
Bid0.26
Ask0.31
volume494
Intrest1743
Strike
162.5
162.5
Last Price5.15Dec 16, 2024
Change
0.8519.77%
Bid4.15
Ask4.4
volume1
Intrest174
Last Price0.09Dec 16, 2024
Change
00%
Bid0.08
Ask0.12
volume64
Intrest3700
Strike
165
165
Last Price6.73Dec 16, 2024
Change
0.213.22%
Bid6.5
Ask6.75
volume14
Intrest3203
Last Price0.03Dec 16, 2024
Change
0.0350%
Bid0.02
Ask0.04
volume38
Intrest1423
Strike
167.5
167.5
Last Price8.49Dec 06, 2024
Change
00%
Bid8.95
Ask9.2
volume0
Intrest1
Last Price0.02Dec 16, 2024
Change
0.0250%
Bid-
Ask0.03
volume7
Intrest4234
Strike
170
170
Last Price11.55Dec 13, 2024
Change
00%
Bid11.45
Ask11.7
volume0
Intrest478
Last Price0.03Dec 13, 2024
Change
00%
Bid0.02
Ask0.26
volume0
Intrest83
Strike
172.5
172.5
Last Price10.83Dec 02, 2024
Change
00%
Bid13.4
Ask14.25
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0150%
Bid-
Ask0.03
volume4
Intrest3622
Strike
175
175
Last Price16.51Dec 13, 2024
Change
00%
Bid15.75
Ask17.25
volume0
Intrest352
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
177.5
177.5
Last Price18.42Dec 12, 2024
Change
00%
Bid17.55
Ask19.7
volume0
Intrest5
Last Price0.01Dec 16, 2024
Change
0.0150%
Bid-
Ask0.02
volume8
Intrest4035
Strike
180
180
Last Price22Dec 13, 2024
Change
00%
Bid19.95
Ask22
volume0
Intrest210
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid22.2
Ask25.35
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
0.0571.43%
Bid-
Ask0.01
volume29
Intrest2691
Strike
185
185
Last Price26.5Dec 12, 2024
Change
00%
Bid25.1
Ask27.65
volume0
Intrest6
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2036
Strike
190
190
Last Price31.92Dec 12, 2024
Change
00%
Bid30
Ask33.45
volume0
Intrest1
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1034
Strike
195
195
Last Price36.93Dec 12, 2024
Change
00%
Bid35.3
Ask38.45
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest1199
Strike
200
200
Last Price-
Change
-
Bid40.05
Ask43.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.98
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid44.55
Ask48.45
volume0
Intrest0
Last Price0.03Nov 26, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest181
Strike
210
210
Last Price-
Change
-
Bid49.65
Ask53.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid54.75
Ask58.45
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest27
Strike
220
220
Last Price-
Change
-
Bid60.3
Ask63.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid64.6
Ask67.45
volume0
Intrest0
Last Price0.01Oct 29, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest118
Strike
230
230
Last Price-
Change
-
Bid69.85
Ask73.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid74.85
Ask78.4
volume0
Intrest0
Last Price0.16Oct 02, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest115
Strike
240
240
Last Price-
Change
-
Bid80.1
Ask83.4
volume0
Intrest0
Last Price0.03Aug 06, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid89.55
Ask93.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid99.8
Ask103.4
volume0
Intrest0