$143.89
2.321.64%
À la fermeture: -
$143.89
0.001000.00%
Après les heures de négociation: 6:39 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 Price69.25Jul 24, 2025
Change
00%
Bid68.35
Ask68.6
volume0
Intrest1
Strike
75
75
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid62.25
Ask65.35
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid57.7
Ask59.45
volume0
Intrest0
Strike
85
85
Last Price0.23Jul 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price-
Change
-
Bid52.35
Ask54.05
volume0
Intrest0
Strike
90
90
Last Price0.14Jul 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price48.4Jul 25, 2025
Change
00%
Bid47.3
Ask49.65
volume0
Intrest1
Strike
95
95
Last Price0.34Jul 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price43.41Jul 25, 2025
Change
00%
Bid42.55
Ask45.25
volume0
Intrest1
Strike
100
100
Last Price0.05Jul 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price38.28Jul 25, 2025
Change
00%
Bid36.95
Ask38.6
volume0
Intrest2
Strike
105
105
Last Price0.25Jul 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Last Price33.4Jul 25, 2025
Change
00%
Bid32.15
Ask33.9
volume0
Intrest1
Strike
110
110
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest40
Last Price29.6Jul 25, 2025
Change
00%
Bid28.6
Ask30.7
volume0
Intrest1
Strike
114
114
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest275
Last Price17.39Jun 30, 2025
Change
00%
Bid27.25
Ask29.65
volume0
Intrest3
Strike
115
115
Last Price0.01Jul 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Last Price-
Change
-
Bid26.3
Ask28.65
volume0
Intrest0
Strike
116
116
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price14.01Jun 26, 2025
Change
00%
Bid25.35
Ask27.65
volume0
Intrest0
Strike
117
117
Last Price0.22Jul 24, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest2
Last Price25.53Jul 25, 2025
Change
00%
Bid24.55
Ask26.7
volume0
Intrest3
Strike
118
118
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest98
Last Price11.42Jun 25, 2025
Change
00%
Bid24.25
Ask24.85
volume0
Intrest2
Strike
119
119
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Last Price23.16Jul 25, 2025
Change
00%
Bid23.35
Ask23.65
volume0
Intrest43
Strike
120
120
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest452
Last Price22.2Jul 25, 2025
Change
00%
Bid22.35
Ask22.6
volume0
Intrest2
Strike
121
121
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest258
Last Price23.15Jul 22, 2025
Change
00%
Bid21.3
Ask21.65
volume0
Intrest3
Strike
122
122
Last Price0.04Jul 23, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest425
Last Price21.25Jul 24, 2025
Change
00%
Bid19.9
Ask20.65
volume0
Intrest17
Strike
123
123
Last Price0.02Jul 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest572
Last Price21.8Jul 24, 2025
Change
00%
Bid19.35
Ask19.65
volume0
Intrest42
Strike
124
124
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Last Price18.82Jul 25, 2025
Change
00%
Bid18.35
Ask18.65
volume0
Intrest12
Strike
125
125
Last Price0.22Jul 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest692
Last Price20.61Jul 24, 2025
Change
00%
Bid17.1
Ask17.65
volume0
Intrest6
Strike
126
126
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest123
Last Price18.2Jul 17, 2025
Change
00%
Bid16.35
Ask16.65
volume0
Intrest19
Strike
127
127
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest252
Last Price15Jul 25, 2025
Change
00%
Bid15.35
Ask15.7
volume0
Intrest33
Strike
128
128
Last Price0.05Jul 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest455
Last Price16.99Jul 24, 2025
Change
00%
Bid14.35
Ask14.65
volume0
Intrest20
Strike
129
129
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest427
Last Price13.24Jul 25, 2025
Change
00%
Bid13.35
Ask13.65
volume0
Intrest344
Strike
130
130
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest501
Last Price13.35Jul 24, 2025
Change
00%
Bid12.35
Ask12.6
volume0
Intrest132
Strike
131
131
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest205
Last Price11.54Jul 25, 2025
Change
00%
Bid10.65
Ask11.65
volume0
Intrest309
Strike
132
132
Last Price0.26Jul 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest133
Last Price10.62Jul 25, 2025
Change
00%
Bid10.05
Ask10.6
volume0
Intrest193
Strike
133
133
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest186
Last Price9.48Jul 25, 2025
Change
00%
Bid8.4
Ask9.6
volume0
Intrest254
Strike
134
134
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest568
Last Price8.76Jul 25, 2025
Change
00%
Bid7.4
Ask8.65
volume0
Intrest1009
Strike
135
135
Last Price0.05Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest524
Last Price7.5Jul 25, 2025
Change
00%
Bid6.4
Ask7.65
volume0
Intrest267
Strike
136
136
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest248
Last Price6.6Jul 25, 2025
Change
00%
Bid6.4
Ask6.6
volume0
Intrest236
Strike
137
137
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest552
Last Price5.76Jul 25, 2025
Change
00%
Bid5.4
Ask5.6
volume0
Intrest431
Strike
138
138
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest327
Last Price4.5Jul 25, 2025
Change
00%
Bid3.6
Ask4.6
volume0
Intrest295
Strike
139
139
Last Price0.02Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest327
Last Price3.5Jul 25, 2025
Change
00%
Bid2.9
Ask3.65
volume0
Intrest597
Strike
140
140
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest724
Last Price2.82Jul 25, 2025
Change
00%
Bid2.25
Ask2.67
volume0
Intrest273
Strike
141
141
Last Price0.04Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1187
Last Price1.62Jul 25, 2025
Change
00%
Bid1.38
Ask1.87
volume0
Intrest702
Strike
142
142
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest429
Last Price0.65Jul 25, 2025
Change
00%
Bid0.34
Ask1.17
volume0
Intrest332
Strike
143
143
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest712
Last Price0.02Jul 25, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest600
Strike
144
144
Last Price0.63Jul 25, 2025
Change
00%
Bid0.38
Ask0.65
volume0
Intrest1068
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1514
Strike
145
145
Last Price1.24Jul 25, 2025
Change
00%
Bid1.37
Ask1.63
volume0
Intrest502
Last Price0.02Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest839
Strike
146
146
Last Price2.26Jul 25, 2025
Change
00%
Bid1.32
Ask2.66
volume0
Intrest759
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest788
Strike
147
147
Last Price3.67Jul 25, 2025
Change
00%
Bid2.83
Ask3.7
volume0
Intrest249
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest770
Strike
148
148
Last Price3.55Jul 24, 2025
Change
00%
Bid4.4
Ask5
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest349
Strike
149
149
Last Price3.75Jul 23, 2025
Change
00%
Bid5.4
Ask5.8
volume0
Intrest2
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest725
Strike
150
150
Last Price6.63Jul 25, 2025
Change
00%
Bid6.4
Ask7.4
volume0
Intrest0
Last Price0.02Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest669
Strike
152.5
152.5
Last Price6.35Jul 23, 2025
Change
00%
Bid8.8
Ask9.85
volume0
Intrest4
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest494
Strike
155
155
Last Price9.8Jul 22, 2025
Change
00%
Bid11.3
Ask12.1
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
157.5
157.5
Last Price15.45Jul 22, 2025
Change
00%
Bid13.8
Ask14.2
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest145
Strike
160
160
Last Price14.17Jul 23, 2025
Change
00%
Bid16.3
Ask17.25
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid18.7
Ask19.15
volume0
Intrest0
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Strike
165
165
Last Price29.21Jul 14, 2025
Change
00%
Bid21.3
Ask21.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid23.75
Ask24.15
volume0
Intrest0
Last Price0.02Jul 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest67
Strike
170
170
Last Price26.27Jul 18, 2025
Change
00%
Bid25.6
Ask27.7
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
175
175
Last Price-
Change
-
Bid31.25
Ask32.35
volume0
Intrest0
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Strike
180
180
Last Price-
Change
-
Bid35.3
Ask37.6
volume0
Intrest0
Last Price0.02Jul 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest51
Strike
185
185
Last Price-
Change
-
Bid40.4
Ask42.85
volume0
Intrest0
Last Price0.02Jul 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
190
190
Last Price46.4Jul 25, 2025
Change
00%
Bid45.7
Ask46.85
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid50.5
Ask52.4
volume0
Intrest0