$143.39
-1.19-0.82%
À la fermeture: -
$143.50
0.110.08%
Après les heures de négociation: Feb 14, 5:10 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 Price59.75Feb 05, 2025
Change
00%
Bid56.55
Ask59.8
volume0
Intrest3
Strike
85
85
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Last Price55.97Feb 06, 2025
Change
00%
Bid51.6
Ask54.8
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid46.7
Ask49.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price44.34Jan 14, 2025
Change
00%
Bid42.25
Ask45.6
volume0
Intrest1
Strike
100
100
Last Price0.06Jan 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest27
Last Price42.6Jan 23, 2025
Change
00%
Bid37.45
Ask40.6
volume0
Intrest1
Strike
105
105
Last Price0.47Dec 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Last Price48.53Nov 20, 2024
Change
00%
Bid33.1
Ask34.85
volume0
Intrest10
Strike
110
110
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest14
Last Price-
Change
-
Bid26.65
Ask29.6
volume0
Intrest0
Strike
115
115
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest4
Last Price-
Change
-
Bid23.3
Ask23.8
volume0
Intrest0
Strike
120
120
Last Price0.04Feb 04, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest43
Last Price-
Change
-
Bid18.45
Ask20.75
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price28.85Jan 27, 2025
Change
00%
Bid17.4
Ask18.75
volume0
Intrest839
Strike
125
125
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest938
Last Price-
Change
-
Bid16.4
Ask17.8
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid16.3
Ask16.8
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid15.25
Ask15.85
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid14.35
Ask14.85
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Last Price22.8Jan 27, 2025
Change
00%
Bid13.35
Ask13.8
volume0
Intrest38
Strike
130
130
Last Price0.11Feb 14, 2025
Change
0.07175%
Bid0.01
Ask0.11
volume21
Intrest1476
Last Price-
Change
-
Bid12.3
Ask12.85
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid10.55
Ask11.9
volume0
Intrest0
Strike
132
132
Last Price0.07Feb 10, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest18
Last Price-
Change
-
Bid10.25
Ask10.85
volume0
Intrest0
Strike
133
133
Last Price0.04Feb 14, 2025
Change
-
Bid0.01
Ask0.88
volume1
Intrest0
Last Price10.65Feb 14, 2025
Change
-
Bid9.35
Ask9.9
volume1
Intrest0
Strike
134
134
Last Price0.13Feb 10, 2025
Change
00%
Bid0.01
Ask0.71
volume0
Intrest4
Last Price10.8Feb 14, 2025
Change
0.656.4%
Bid7.5
Ask8.9
volume2
Intrest68
Strike
135
135
Last Price0.04Feb 14, 2025
Change
00%
Bid0.02
Ask0.05
volume32
Intrest1495
Last Price8.05Feb 14, 2025
Change
0.44.73%
Bid7.4
Ask7.75
volume4
Intrest3
Strike
136
136
Last Price0.04Feb 14, 2025
Change
0.0450%
Bid0.02
Ask0.18
volume20
Intrest110
Last Price8.4Feb 04, 2025
Change
00%
Bid6.45
Ask6.8
volume0
Intrest32
Strike
137
137
Last Price0.03Feb 14, 2025
Change
0.1280%
Bid0.04
Ask0.44
volume7
Intrest150
Last Price6.34Feb 13, 2025
Change
00%
Bid5.45
Ask6.1
volume0
Intrest3
Strike
138
138
Last Price0.05Feb 14, 2025
Change
0.166.67%
Bid0.07
Ask0.11
volume31
Intrest1146
Last Price5.1Feb 12, 2025
Change
00%
Bid4.5
Ask5
volume0
Intrest2
Strike
139
139
Last Price0.15Feb 14, 2025
Change
00%
Bid0.12
Ask0.18
volume26
Intrest473
Last Price3.9Feb 14, 2025
Change
1.0120.57%
Bid3.65
Ask3.75
volume42
Intrest296
Strike
140
140
Last Price0.23Feb 14, 2025
Change
0.0527.78%
Bid0.2
Ask0.26
volume463
Intrest12651
Last Price3.3Feb 14, 2025
Change
0.38.33%
Bid2.65
Ask3.95
volume3
Intrest125
Strike
141
141
Last Price0.36Feb 14, 2025
Change
00%
Bid0.35
Ask0.44
volume119
Intrest660
Last Price3.54Feb 14, 2025
Change
0.041.14%
Bid1.91
Ask2.44
volume1
Intrest72
Strike
142
142
Last Price0.62Feb 14, 2025
Change
0.1224%
Bid0.6
Ask0.83
volume528
Intrest432
Last Price1.5Feb 14, 2025
Change
0.731.82%
Bid1.43
Ask1.58
volume247
Intrest181
Strike
143
143
Last Price0.96Feb 14, 2025
Change
0.2637.14%
Bid0.95
Ask1.28
volume452
Intrest197
Last Price1.08Feb 14, 2025
Change
0.6938.98%
Bid0.94
Ask1.03
volume244
Intrest476
Strike
144
144
Last Price1.55Feb 14, 2025
Change
0.5859.79%
Bid1.43
Ask1.63
volume797
Intrest3915
Last Price0.61Feb 14, 2025
Change
0.6250.41%
Bid0.44
Ask0.69
volume2583
Intrest1469
Strike
145
145
Last Price1.95Feb 14, 2025
Change
0.4126.62%
Bid2.01
Ask2.3
volume435
Intrest1403
Last Price0.34Feb 14, 2025
Change
0.4657.5%
Bid0.3
Ask0.37
volume1219
Intrest346
Strike
146
146
Last Price2.35Feb 14, 2025
Change
0.198.8%
Bid1.57
Ask3.05
volume141
Intrest591
Last Price0.21Feb 14, 2025
Change
0.1846.15%
Bid0.14
Ask0.25
volume502
Intrest370
Strike
147
147
Last Price3.62Feb 14, 2025
Change
0.6722.71%
Bid2.48
Ask5.35
volume29
Intrest139
Last Price0.09Feb 14, 2025
Change
0.1866.67%
Bid0.08
Ask0.1
volume240
Intrest724
Strike
148
148
Last Price4.51Feb 14, 2025
Change
1.0329.6%
Bid4.5
Ask6.65
volume400
Intrest2073
Last Price0.03Feb 14, 2025
Change
0.0770%
Bid0.03
Ask0.05
volume127
Intrest964
Strike
149
149
Last Price3.55Feb 14, 2025
Change
1.9835.8%
Bid5.4
Ask6.6
volume2
Intrest166
Last Price0.04Feb 14, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume804
Intrest2456
Strike
150
150
Last Price6.42Feb 14, 2025
Change
0.6210.69%
Bid6.4
Ask6.8
volume11
Intrest1625
Last Price0.02Feb 14, 2025
Change
0.0133.33%
Bid-
Ask0.08
volume53
Intrest1439
Strike
152.5
152.5
Last Price9.03Feb 14, 2025
Change
0.8810.8%
Bid8.7
Ask9.4
volume100
Intrest376
Last Price0.01Feb 14, 2025
Change
0.0266.67%
Bid0.01
Ask0.04
volume34
Intrest2812
Strike
155
155
Last Price11.53Feb 14, 2025
Change
1.1310.87%
Bid11.3
Ask12.6
volume500
Intrest131
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest519
Strike
157.5
157.5
Last Price12.1Feb 14, 2025
Change
1.39.7%
Bid13.9
Ask15.1
volume1
Intrest2
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume216
Intrest3307
Strike
160
160
Last Price16.25Feb 14, 2025
Change
0.53.17%
Bid16.25
Ask18.6
volume395
Intrest107
Last Price0.01Feb 14, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume23
Intrest318
Strike
162.5
162.5
Last Price8.4Jan 27, 2025
Change
00%
Bid19
Ask20.25
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
0.0777.78%
Bid-
Ask0.03
volume1
Intrest1287
Strike
165
165
Last Price21.15Feb 14, 2025
Change
0.281.34%
Bid21.3
Ask21.9
volume10
Intrest12
Last Price0.08Feb 06, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest5
Strike
167.5
167.5
Last Price20.2Jan 23, 2025
Change
00%
Bid23.8
Ask24.9
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2457
Strike
170
170
Last Price18.85Jan 29, 2025
Change
00%
Bid26.25
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
172.5
172.5
Last Price21.45Jan 29, 2025
Change
00%
Bid28.65
Ask30.7
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1953
Strike
175
175
Last Price23.85Jan 29, 2025
Change
00%
Bid31.25
Ask32.7
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest742
Strike
180
180
Last Price24.72Dec 18, 2024
Change
00%
Bid36.2
Ask38.35
volume0
Intrest0
Last Price0.3Jan 27, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest58
Strike
185
185
Last Price22.78Dec 02, 2024
Change
00%
Bid41.2
Ask43.4
volume0
Intrest0
Last Price0.19Dec 02, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest39
Strike
190
190
Last Price-
Change
-
Bid46.25
Ask48.25
volume0
Intrest0
Last Price0.34Nov 29, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest553
Strike
195
195
Last Price-
Change
-
Bid51.2
Ask53.2
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
200
200
Last Price56.42Feb 10, 2025
Change
00%
Bid56.2
Ask57.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
210
210
Last Price64.79Feb 06, 2025
Change
00%
Bid65.3
Ask68.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid76.2
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid86.15
Ask88.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid95.2
Ask97.9
volume0
Intrest0