$131.04
2.822.20%
al cierre: -
$131.10
0.060.05%
After hour: 7:55 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
-
Bid55.35
Ask58.15
volume0
Intrest0
Strike
75
75
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1
Last Price-
Change
-
Bid50.9
Ask53.1
volume0
Intrest0
Strike
80
80
Last Price0.03Jun 27, 2025
Change
0.1986.36%
Bid-
Ask1.02
volume2
Intrest2
Last Price43.21Jun 26, 2025
Change
00%
Bid44.9
Ask48.15
volume0
Intrest1
Strike
85
85
Last Price0.42Jun 26, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price41.14Jun 16, 2025
Change
00%
Bid40.65
Ask43.15
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price34.01Jun 23, 2025
Change
00%
Bid34.55
Ask38.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price29.02Jun 23, 2025
Change
00%
Bid29.95
Ask33.15
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price25.65Jun 09, 2025
Change
00%
Bid25.9
Ask28.05
volume0
Intrest1
Strike
105
105
Last Price0.19May 20, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest4
Last Price20.4Jun 09, 2025
Change
00%
Bid20.85
Ask23
volume0
Intrest1
Strike
110
110
Last Price0.1Jun 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price-
Change
-
Bid19.9
Ask22.05
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price18.05Jun 27, 2025
Change
-
Bid18.9
Ask21.05
volume8
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid17.85
Ask20.05
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid16.95
Ask19
volume0
Intrest0
Strike
114
114
Last Price0.03Jun 23, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest1
Last Price16.5Jun 10, 2025
Change
00%
Bid15.2
Ask17.95
volume0
Intrest1
Strike
115
115
Last Price0.04Jun 27, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume5
Intrest29
Last Price-
Change
-
Bid14.65
Ask17.05
volume0
Intrest0
Strike
116
116
Last Price0.3Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price14.05Jun 05, 2025
Change
00%
Bid12.7
Ask16
volume0
Intrest0
Strike
117
117
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price11.2Jun 18, 2025
Change
00%
Bid12.8
Ask14.5
volume0
Intrest3
Strike
118
118
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Last Price12.92Jun 03, 2025
Change
00%
Bid11.9
Ask13.85
volume0
Intrest0
Strike
119
119
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest135
Last Price8.25Jun 23, 2025
Change
00%
Bid10.8
Ask13.05
volume0
Intrest1
Strike
120
120
Last Price0.04Jun 27, 2025
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest209
Last Price10.84Jun 17, 2025
Change
00%
Bid9.85
Ask11.5
volume0
Intrest4
Strike
121
121
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest258
Last Price8.4Jun 24, 2025
Change
00%
Bid7.6
Ask11.05
volume0
Intrest7
Strike
122
122
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask1.43
volume1
Intrest119
Last Price5.95Jun 27, 2025
Change
0.7514.42%
Bid7.9
Ask9.95
volume1
Intrest18
Strike
123
123
Last Price0.01Jun 27, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume12
Intrest1386
Last Price5.53Jun 23, 2025
Change
00%
Bid6.45
Ask8.45
volume0
Intrest12
Strike
124
124
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume8
Intrest489
Last Price5.4Jun 27, 2025
Change
2.1566.15%
Bid5.95
Ask6.9
volume10
Intrest67
Strike
125
125
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.03
volume75
Intrest3902
Last Price4.6Jun 27, 2025
Change
1.970.37%
Bid4.9
Ask5.8
volume61
Intrest109
Strike
126
126
Last Price0.01Jun 27, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume122
Intrest2096
Last Price4.1Jun 27, 2025
Change
2.35134.29%
Bid3.05
Ask5.4
volume19
Intrest60
Strike
127
127
Last Price0.28Jun 27, 2025
Change
0.0840%
Bid-
Ask0.48
volume418
Intrest2084
Last Price3.51Jun 27, 2025
Change
2.74355.84%
Bid2.8
Ask3.15
volume158
Intrest488
Strike
128
128
Last Price0.01Jun 27, 2025
Change
0.4998%
Bid-
Ask0.02
volume1522
Intrest2737
Last Price2.3Jun 27, 2025
Change
1.96576.47%
Bid1.85
Ask2.49
volume1310
Intrest1709
Strike
129
129
Last Price0.22Jun 27, 2025
Change
0.8880%
Bid-
Ask0.39
volume1779
Intrest1586
Last Price1.29Jun 27, 2025
Change
1.15821.43%
Bid0.81
Ask1.29
volume2147
Intrest2082
Strike
130
130
Last Price0.01Jun 27, 2025
Change
1.8899.47%
Bid-
Ask0.49
volume1828
Intrest1107
Last Price0.19Jun 27, 2025
Change
0.12171.43%
Bid0.15
Ask0.51
volume1815
Intrest2456
Strike
131
131
Last Price0.43Jun 27, 2025
Change
2.1483.27%
Bid0.01
Ask0.42
volume643
Intrest664
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.03
volume897
Intrest1738
Strike
132
132
Last Price1Jun 27, 2025
Change
3.0675.37%
Bid0.64
Ask1.2
volume17
Intrest35
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume419
Intrest1225
Strike
133
133
Last Price2.56Jun 27, 2025
Change
2.1645.76%
Bid1.56
Ask3.75
volume1
Intrest63
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume153
Intrest799
Strike
134
134
Last Price3.9Jun 27, 2025
Change
2.1635.64%
Bid2.33
Ask4.8
volume1
Intrest3
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume302
Intrest1505
Strike
135
135
Last Price7.46Jun 26, 2025
Change
00%
Bid3.7
Ask5.75
volume0
Intrest5
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume982
Intrest3021
Strike
136
136
Last Price7.78Jun 23, 2025
Change
00%
Bid4.65
Ask6.8
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.21
volume13
Intrest883
Strike
137
137
Last Price9Jun 26, 2025
Change
00%
Bid5.65
Ask7.8
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
0.02200%
Bid-
Ask0.01
volume4
Intrest416
Strike
138
138
Last Price7.55Jun 27, 2025
Change
2.8127.12%
Bid6.65
Ask8.7
volume1
Intrest1
Last Price0.02Jun 27, 2025
Change
0.01100%
Bid-
Ask0.01
volume14
Intrest725
Strike
139
139
Last Price7.85Jun 10, 2025
Change
00%
Bid7.65
Ask9.75
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest1023
Strike
140
140
Last Price8.26Jun 13, 2025
Change
00%
Bid8.7
Ask10.75
volume0
Intrest0
Last Price0.03Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest399
Strike
141
141
Last Price10.2Jun 27, 2025
Change
0.76.42%
Bid9.7
Ask11.65
volume1
Intrest0
Last Price0.44Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest462
Strike
142
142
Last Price12.59Jun 27, 2025
Change
1.9818.66%
Bid10.65
Ask12.7
volume2
Intrest2
Last Price0.03Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Strike
143
143
Last Price12.95Jun 11, 2025
Change
00%
Bid11.7
Ask13.8
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest346
Strike
144
144
Last Price14Jun 11, 2025
Change
00%
Bid12.7
Ask14.8
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest318
Strike
145
145
Last Price16.8Jun 25, 2025
Change
00%
Bid12.35
Ask15.8
volume0
Intrest0
Last Price0.04Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
146
146
Last Price-
Change
-
Bid13.6
Ask16.8
volume0
Intrest0
Last Price0.04Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
147
147
Last Price-
Change
-
Bid14.65
Ask17.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid16.7
Ask18.75
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Strike
150
150
Last Price19.86Jun 09, 2025
Change
00%
Bid18.65
Ask20.9
volume0
Intrest0
Last Price0.51Jun 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Strike
152.5
152.5
Last Price21.6Jun 16, 2025
Change
00%
Bid21.15
Ask23.3
volume0
Intrest0
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
155
155
Last Price26.25May 27, 2025
Change
00%
Bid22.8
Ask25.8
volume0
Intrest0
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
160
160
Last Price29.6Jun 09, 2025
Change
00%
Bid27.45
Ask30.8
volume0
Intrest0
Last Price0.25Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
165
165
Last Price34.64Jun 09, 2025
Change
00%
Bid32.8
Ask35.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
170
170
Last Price39.71Jun 09, 2025
Change
00%
Bid38.55
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
175
175
Last Price45.05Jun 09, 2025
Change
00%
Bid42.5
Ask45.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid47.3
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
185
185
Last Price53.83Jun 16, 2025
Change
00%
Bid52.35
Ask55.8
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
190
190
Last Price58.8Jun 16, 2025
Change
00%
Bid57.35
Ask60.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid62.5
Ask65.8
volume0
Intrest0