$149.64
0.660.44%
In chiusura: -
$149.90
0.260.17%
After hour: Aug 22, 7:57 PM EDT
Comments
Loading...
PepsiCo (NASDAQ:PEP) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di PepsiCo a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per PepsiCo..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid69.25
Ask70.65
volume0
Intrest0
Strike
80
80
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid64.35
Ask64.9
volume0
Intrest0
Strike
85
85
Last Price0.24Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest2
Last Price61.55Aug 20, 2025
Change
-0%
Bid59.25
Ask60.45
volume0
Intrest0
Strike
90
90
Last Price0.44Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest2
Last Price56.66Aug 20, 2025
Change
-0%
Bid54.35
Ask54.75
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid49.25
Ask49.9
volume0
Intrest0
Strike
100
100
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid44.3
Ask45
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask39.95
volume0
Intrest0
Strike
110
110
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid34.3
Ask34.75
volume0
Intrest0
Strike
115
115
Last Price0.03Jul 22, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest26
Last Price-
Change
-
Bid29.3
Ask29.75
volume0
Intrest0
Strike
120
120
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest91
Last Price-
Change
-
Bid28.25
Ask28.95
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price28.95Aug 20, 2025
Change
-0%
Bid27.4
Ask27.75
volume0
Intrest6
Strike
122
122
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest13
Last Price27.95Aug 20, 2025
Change
-0%
Bid26.35
Ask27.7
volume0
Intrest4
Strike
123
123
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest105
Last Price25.81Aug 18, 2025
Change
-0%
Bid25.3
Ask26
volume0
Intrest1
Strike
124
124
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest33
Last Price24.45Aug 14, 2025
Change
-0%
Bid24.3
Ask25.65
volume0
Intrest5
Strike
125
125
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest118
Last Price19.25Aug 12, 2025
Change
-0%
Bid23.3
Ask23.85
volume0
Intrest2
Strike
126
126
Last Price0.04Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest51
Last Price-
Change
-
Bid22.35
Ask22.95
volume0
Intrest0
Strike
127
127
Last Price0.04Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest49
Last Price16.7Aug 08, 2025
Change
-0%
Bid21.25
Ask22.55
volume0
Intrest3
Strike
128
128
Last Price0.05Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest25
Last Price15.95Jul 17, 2025
Change
-0%
Bid20.25
Ask21.15
volume0
Intrest1
Strike
129
129
Last Price0.06Aug 22, 2025
Change
0.0250%
Bid-
Ask0.53
volume1
Intrest50
Last Price19.66Aug 21, 2025
Change
-0%
Bid19.35
Ask19.8
volume0
Intrest22
Strike
130
130
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.73
volume5
Intrest132
Last Price18.31Aug 13, 2025
Change
-0%
Bid17.5
Ask19.6
volume0
Intrest72
Strike
131
131
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest18
Last Price18.73Aug 22, 2025
Change
0.311.68%
Bid17.35
Ask18.65
volume1
Intrest3
Strike
132
132
Last Price0.04Aug 22, 2025
Change
0.03300%
Bid-
Ask0.53
volume1
Intrest41
Last Price17.6Aug 20, 2025
Change
-0%
Bid16.3
Ask16.85
volume0
Intrest11
Strike
133
133
Last Price0.04Aug 22, 2025
Change
0.0555.56%
Bid-
Ask0.53
volume14
Intrest174
Last Price15.92Aug 22, 2025
Change
0.231.42%
Bid15.25
Ask16.7
volume11
Intrest19
Strike
134
134
Last Price0.04Aug 22, 2025
Change
0.2184%
Bid-
Ask0.53
volume1
Intrest112
Last Price14.61Aug 22, 2025
Change
0.846.1%
Bid14.25
Ask14.7
volume111
Intrest330
Strike
135
135
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest195
Last Price15.1Aug 20, 2025
Change
-0%
Bid13.35
Ask13.75
volume0
Intrest41
Strike
136
136
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume21
Intrest121
Last Price12.48Aug 22, 2025
Change
2.5817.13%
Bid12.05
Ask13
volume15
Intrest42
Strike
137
137
Last Price0.09Aug 22, 2025
Change
0.0480%
Bid-
Ask0.1
volume26
Intrest56
Last Price12.2Aug 21, 2025
Change
-0%
Bid10.9
Ask11.95
volume0
Intrest26
Strike
138
138
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.53
volume20
Intrest123
Last Price10.63Aug 22, 2025
Change
0.312.83%
Bid10.5
Ask11.45
volume21
Intrest126
Strike
139
139
Last Price0.19Aug 22, 2025
Change
0.16533.33%
Bid-
Ask0.53
volume15
Intrest141
Last Price9.66Aug 22, 2025
Change
0.333.54%
Bid8.6
Ask9.75
volume13
Intrest65
Strike
140
140
Last Price0.04Aug 22, 2025
Change
0.0133.33%
Bid-
Ask0.23
volume2
Intrest534
Last Price8.54Aug 22, 2025
Change
1.6616.27%
Bid8.3
Ask9
volume7
Intrest42
Strike
141
141
Last Price0.03Aug 22, 2025
Change
0.0150%
Bid-
Ask0.53
volume49
Intrest2897
Last Price8.1Aug 22, 2025
Change
1.0715.22%
Bid7.35
Ask8.2
volume4
Intrest70
Strike
142
142
Last Price0.02Aug 22, 2025
Change
0.1688.89%
Bid-
Ask0.01
volume2
Intrest65
Last Price6.65Aug 22, 2025
Change
0.6510.83%
Bid6.55
Ask6.7
volume19
Intrest143
Strike
143
143
Last Price0.01Aug 22, 2025
Change
0.1995%
Bid-
Ask0.01
volume30
Intrest94
Last Price5.63Aug 22, 2025
Change
0.6412.83%
Bid5.45
Ask5.7
volume18
Intrest263
Strike
144
144
Last Price0.03Aug 22, 2025
Change
0.0240%
Bid-
Ask0.03
volume4
Intrest184
Last Price4.71Aug 22, 2025
Change
0.6616.3%
Bid4.45
Ask4.75
volume23
Intrest1080
Strike
145
145
Last Price0.03Aug 22, 2025
Change
0.0666.67%
Bid-
Ask0.07
volume419
Intrest1997
Last Price3.7Aug 22, 2025
Change
0.7826.71%
Bid3
Ask3.7
volume145
Intrest286
Strike
146
146
Last Price0.02Aug 22, 2025
Change
0.0571.43%
Bid-
Ask0.53
volume3
Intrest362
Last Price2.65Aug 22, 2025
Change
0.4822.12%
Bid1.92
Ask2.76
volume49
Intrest209
Strike
147
147
Last Price0.02Aug 22, 2025
Change
0.1789.47%
Bid-
Ask0.05
volume401
Intrest506
Last Price1.68Aug 22, 2025
Change
0.4233.33%
Bid1.04
Ask2.06
volume24
Intrest278
Strike
148
148
Last Price0.05Aug 22, 2025
Change
0.2985.29%
Bid-
Ask0.09
volume434
Intrest543
Last Price0.49Aug 22, 2025
Change
0.3138.75%
Bid0.48
Ask1.68
volume182
Intrest463
Strike
149
149
Last Price0.01Aug 22, 2025
Change
0.8998.89%
Bid0.01
Ask0.05
volume863
Intrest808
Last Price0.03Aug 22, 2025
Change
0.3792.5%
Bid0.02
Ask0.07
volume748
Intrest1304
Strike
150
150
Last Price0.36Aug 22, 2025
Change
1.0474.29%
Bid0.35
Ask0.59
volume491
Intrest358
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume1003
Intrest3721
Strike
152.5
152.5
Last Price2.79Aug 22, 2025
Change
1.0126.58%
Bid2.51
Ask3.1
volume4
Intrest94
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume608
Intrest1422
Strike
155
155
Last Price4.5Aug 22, 2025
Change
1.423.73%
Bid4.1
Ask7.1
volume2
Intrest20
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest1943
Strike
157.5
157.5
Last Price5.68Aug 19, 2025
Change
-0%
Bid6.7
Ask8.8
volume0
Intrest1
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.03
volume75
Intrest267
Strike
160
160
Last Price10.3Aug 20, 2025
Change
-0%
Bid9.5
Ask11.2
volume0
Intrest4
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Strike
162.5
162.5
Last Price15.5Aug 21, 2025
Change
-0%
Bid12.75
Ask13
volume0
Intrest1
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest23
Strike
165
165
Last Price16.27Aug 21, 2025
Change
-0%
Bid14.45
Ask15.5
volume0
Intrest2
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest5
Strike
167.5
167.5
Last Price18Aug 21, 2025
Change
-0%
Bid17.75
Ask18
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
170
170
Last Price22.9Aug 21, 2025
Change
-0%
Bid19.5
Ask20.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
172.5
172.5
Last Price25.5Aug 21, 2025
Change
-0%
Bid22.75
Ask23.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
175
175
Last Price25.85Aug 21, 2025
Change
-0%
Bid24.35
Ask25.55
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid30.2
Ask30.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
185
185
Last Price40.37Jul 17, 2025
Change
-0%
Bid34.3
Ask35.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
190
190
Last Price43.05Aug 21, 2025
Change
-0%
Bid39.3
Ask40.6
volume0
Intrest0