$148.17
-4.16-2.73%
À la fermeture: -
$147.85
-0.32-0.22%
Après les heures de négociation: 6:11 PM EDT
Comments
Loading...
PepsiCo (NASDAQ:PEP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de PepsiCo à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid71.85
Ask74.9
volume0
Intrest0
Strike
75
75
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price74.72Mar 05, 2025
Change
00%
Bid67.4
Ask69.25
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid61.75
Ask64.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price54.54Feb 06, 2025
Change
00%
Bid57.45
Ask58.9
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid51.55
Ask55
volume0
Intrest0
Strike
95
95
Last Price0.04Feb 03, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest1
Last Price-
Change
-
Bid46.55
Ask50.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid41.5
Ask45.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid37.15
Ask39.65
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid32.2
Ask34.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid27.65
Ask28.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask24.35
volume0
Intrest0
Strike
125
125
Last Price0.03Mar 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest31
Last Price13.95Feb 18, 2025
Change
00%
Bid17.8
Ask18.8
volume0
Intrest0
Strike
130
130
Last Price0.02Mar 12, 2025
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest84
Last Price13.61Mar 12, 2025
Change
6.331.64%
Bid13
Ask13.75
volume2
Intrest3
Strike
135
135
Last Price0.02Mar 12, 2025
Change
0.0466.67%
Bid-
Ask0.03
volume20
Intrest195
Last Price12.68Mar 12, 2025
Change
6.333.19%
Bid12.1
Ask12.75
volume2
Intrest13
Strike
136
136
Last Price0.04Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price11.59Mar 12, 2025
Change
6.4635.79%
Bid11.1
Ask11.4
volume1
Intrest7
Strike
137
137
Last Price0.06Mar 12, 2025
Change
0.03100%
Bid-
Ask0.05
volume10
Intrest38
Last Price10.66Mar 12, 2025
Change
7.1440.11%
Bid10
Ask10.45
volume1
Intrest4
Strike
138
138
Last Price0.08Mar 12, 2025
Change
0.0360%
Bid0.01
Ask0.04
volume30
Intrest46
Last Price-
Change
-
Bid9.05
Ask9.5
volume0
Intrest0
Strike
139
139
Last Price0.06Mar 12, 2025
Change
0.0120%
Bid0.01
Ask0.06
volume23
Intrest71
Last Price7.18Mar 12, 2025
Change
8.1753.22%
Bid8.15
Ask8.5
volume1
Intrest1
Strike
140
140
Last Price0.08Mar 12, 2025
Change
0.04100%
Bid0.03
Ask0.08
volume29
Intrest345
Last Price6.21Mar 12, 2025
Change
8.2156.93%
Bid7.05
Ask7.95
volume1
Intrest1
Strike
141
141
Last Price0.07Mar 12, 2025
Change
0.0375%
Bid0.06
Ask0.09
volume22
Intrest120
Last Price6.5Mar 12, 2025
Change
-
Bid6
Ask6.95
volume5
Intrest0
Strike
142
142
Last Price0.11Mar 12, 2025
Change
0.07175%
Bid0.1
Ask0.14
volume6
Intrest26
Last Price-
Change
-
Bid4.9
Ask7.35
volume0
Intrest0
Strike
143
143
Last Price0.13Mar 12, 2025
Change
0.0330%
Bid0.14
Ask0.2
volume39
Intrest67
Last Price4.2Mar 12, 2025
Change
-
Bid4.4
Ask5.4
volume11
Intrest0
Strike
144
144
Last Price0.2Mar 12, 2025
Change
0.0753.85%
Bid0.21
Ask0.28
volume141
Intrest108
Last Price4.15Mar 12, 2025
Change
7.2963.72%
Bid2.81
Ask4.65
volume37
Intrest1
Strike
145
145
Last Price0.39Mar 12, 2025
Change
0.27225%
Bid0.37
Ask0.42
volume3485
Intrest550
Last Price3.55Mar 12, 2025
Change
3.4549.29%
Bid2.75
Ask2.9
volume19
Intrest7
Strike
146
146
Last Price0.6Mar 12, 2025
Change
0.45300%
Bid0.55
Ask0.63
volume371
Intrest120
Last Price2.35Mar 12, 2025
Change
3.861.79%
Bid0.82
Ask2.39
volume55
Intrest9
Strike
147
147
Last Price0.9Mar 12, 2025
Change
0.65260%
Bid0.83
Ask0.93
volume1201
Intrest601
Last Price1.72Mar 12, 2025
Change
3.8869.29%
Bid1.41
Ask2.33
volume86
Intrest5
Strike
148
148
Last Price0.98Mar 12, 2025
Change
0.56133.33%
Bid1.18
Ask2.37
volume213
Intrest219
Last Price1Mar 12, 2025
Change
3.175.61%
Bid0.75
Ask1.07
volume148
Intrest20
Strike
149
149
Last Price1.25Mar 12, 2025
Change
0.75150%
Bid1.69
Ask2.23
volume42
Intrest80
Last Price0.7Mar 12, 2025
Change
3.282.05%
Bid0.6
Ask0.74
volume1169
Intrest183
Strike
150
150
Last Price2.4Mar 12, 2025
Change
1.5166.67%
Bid2.32
Ask2.48
volume331
Intrest608
Last Price0.18Mar 12, 2025
Change
1.0785.6%
Bid0.16
Ask0.2
volume886
Intrest497
Strike
152.5
152.5
Last Price4.48Mar 12, 2025
Change
2.66146.15%
Bid4.3
Ask4.6
volume50
Intrest614
Last Price0.05Mar 12, 2025
Change
0.7593.75%
Bid0.05
Ask0.06
volume1042
Intrest1552
Strike
155
155
Last Price6.7Mar 12, 2025
Change
3.5109.38%
Bid6.3
Ask7
volume65
Intrest374
Last Price0.01Mar 12, 2025
Change
0.2696.3%
Bid0.01
Ask0.03
volume278
Intrest1769
Strike
157.5
157.5
Last Price9.38Mar 12, 2025
Change
4.3586.48%
Bid9.2
Ask9.85
volume10
Intrest141
Last Price0.01Mar 12, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume1144
Intrest1945
Strike
160
160
Last Price12.3Mar 12, 2025
Change
5.2574.47%
Bid11.4
Ask12.05
volume60
Intrest102
Last Price0.01Mar 12, 2025
Change
0.0480%
Bid-
Ask0.01
volume76
Intrest811
Strike
162.5
162.5
Last Price9.48Mar 11, 2025
Change
00%
Bid13.25
Ask14.55
volume0
Intrest1
Last Price0.01Mar 12, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume18
Intrest1475
Strike
165
165
Last Price7.51Mar 10, 2025
Change
00%
Bid16.7
Ask17.45
volume0
Intrest2
Last Price0.01Mar 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest385
Strike
167.5
167.5
Last Price10.3Mar 10, 2025
Change
00%
Bid19.15
Ask19.55
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest249
Strike
170
170
Last Price11.9Mar 10, 2025
Change
00%
Bid21.55
Ask22.85
volume0
Intrest1
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Strike
172.5
172.5
Last Price-
Change
-
Bid22.6
Ask24.6
volume0
Intrest0
Last Price0.15Mar 04, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
175
175
Last Price17.45Mar 04, 2025
Change
00%
Bid26.25
Ask27.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid28.7
Ask30
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7
Strike
180
180
Last Price-
Change
-
Bid31.3
Ask32.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid33.8
Ask34.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid36.1
Ask37.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid40.2
Ask43.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid45.75
Ask48.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid49.9
Ask53.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid54.95
Ask57.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid60.05
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid64.95
Ask68.6
volume0
Intrest0
Last Price0.28Mar 10, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid70.25
Ask73.55
volume0
Intrest0
Last Price0.26Mar 10, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid74.95
Ask77.85
volume0
Intrest0