$140.68
-1.24-0.87%
In chiusura: Jun 8, 5:00 PM EST
$140.75
0.070.05%
Post-mercato: 7:58 PM EST
PepsiCo Inc Catena di Opzioni
PEPNASDAQ
PepsiCo (NASDAQ:PEP) Azioni, Catena di 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
-
Bid63.85
Ask67.8
volume0
Intrest0
Strike
75
75
Last Price0.1Jun 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid58.75
Ask62.15
volume0
Intrest0
Strike
80
80
Last Price0.1Jun 08, 2026
Change
-0%
Bid-
Ask0.1
volume1
Intrest5
Last Price-
Change
-
Bid53.75
Ask56.95
volume0
Intrest0
Strike
85
85
Last Price0.1Jun 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Last Price51.62Jun 04, 2026
Change
-0%
Bid48.75
Ask52.15
volume0
Intrest0
Strike
90
90
Last Price0.03Jun 02, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price46.52Jun 04, 2026
Change
-0%
Bid44.05
Ask46.9
volume0
Intrest0
Strike
95
95
Last Price0.03Jun 02, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price41.72Jun 04, 2026
Change
-0%
Bid38.85
Ask41.9
volume0
Intrest0
Strike
100
100
Last Price0.15Jun 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid33.8
Ask36.75
volume0
Intrest0
Strike
105
105
Last Price0.1Jun 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid29.1
Ask31.9
volume0
Intrest0
Strike
110
110
Last Price0.01Jun 08, 2026
Change
0.0888.89%
Bid-
Ask0.29
volume67
Intrest1
Last Price-
Change
-
Bid23.85
Ask26.65
volume0
Intrest0
Strike
115
115
Last Price0.1Jun 05, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid19
Ask22.05
volume0
Intrest0
Strike
120
120
Last Price0.13Jun 08, 2026
Change
0.0218.18%
Bid-
Ask0.12
volume1
Intrest2
Last Price-
Change
-
Bid14.15
Ask16.7
volume0
Intrest0
Strike
125
125
Last Price0.06Jun 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest99
Last Price-
Change
-
Bid11.9
Ask13.9
volume0
Intrest0
Strike
128
128
Last Price0.01Jun 08, 2026
Change
-
Bid-
Ask0.34
volume88
Intrest0
Last Price12.67Jun 04, 2026
Change
-0%
Bid9.9
Ask12.7
volume0
Intrest0
Strike
129
129
Last Price0.03Jun 08, 2026
Change
0.1684.21%
Bid-
Ask0.46
volume5
Intrest7
Last Price11.8Jun 04, 2026
Change
-0%
Bid9.9
Ask11.7
volume0
Intrest0
Strike
130
130
Last Price0.02Jun 08, 2026
Change
-0%
Bid0.01
Ask0.08
volume26
Intrest157
Last Price10.45Jun 04, 2026
Change
-0%
Bid8.7
Ask10.9
volume0
Intrest0
Strike
131
131
Last Price0.19Jun 08, 2026
Change
0.0990%
Bid0.01
Ask0.19
volume32
Intrest25
Last Price9.65Jun 04, 2026
Change
-0%
Bid8
Ask9.65
volume0
Intrest4
Strike
132
132
Last Price0.08Jun 08, 2026
Change
0.0327.27%
Bid-
Ask0.15
volume80
Intrest29
Last Price8.9Jun 04, 2026
Change
-0%
Bid6.9
Ask8.8
volume0
Intrest0
Strike
133
133
Last Price0.09Jun 08, 2026
Change
0.0112.5%
Bid-
Ask0.36
volume95
Intrest52
Last Price7.65Jun 04, 2026
Change
-0%
Bid6.05
Ask7.75
volume0
Intrest0
Strike
134
134
Last Price0.13Jun 08, 2026
Change
0.0218.18%
Bid0.08
Ask0.21
volume69
Intrest58
Last Price7.96Jun 05, 2026
Change
-0%
Bid5
Ask6.95
volume0
Intrest1
Strike
135
135
Last Price0.21Jun 08, 2026
Change
0.190.91%
Bid0.12
Ask0.3
volume114
Intrest224
Last Price-
Change
-
Bid3.85
Ask5.45
volume0
Intrest0
Strike
136
136
Last Price0.26Jun 08, 2026
Change
0.0310.34%
Bid0.19
Ask0.32
volume73
Intrest32
Last Price3.86Jun 08, 2026
Change
0.9619.92%
Bid3.15
Ask5.35
volume6
Intrest0
Strike
137
137
Last Price0.4Jun 08, 2026
Change
0.038.11%
Bid0.32
Ask0.47
volume160
Intrest435
Last Price4.05Jun 08, 2026
Change
1.7129.69%
Bid2.86
Ask3.55
volume2
Intrest3
Strike
138
138
Last Price0.56Jun 08, 2026
Change
0.046.67%
Bid0.49
Ask0.64
volume299
Intrest139
Last Price2.51Jun 08, 2026
Change
1.0930.28%
Bid2.4
Ask2.81
volume15
Intrest5
Strike
139
139
Last Price0.9Jun 08, 2026
Change
0.1312.62%
Bid0.82
Ask0.95
volume128
Intrest85
Last Price2.05Jun 08, 2026
Change
1.6544.59%
Bid1.87
Ask2.11
volume280
Intrest484
Strike
140
140
Last Price1.25Jun 08, 2026
Change
-0%
Bid1.19
Ask1.39
volume287
Intrest955
Last Price1.52Jun 08, 2026
Change
1.6652.2%
Bid1.36
Ask1.57
volume82
Intrest48
Strike
141
141
Last Price1.82Jun 08, 2026
Change
0.2515.92%
Bid1.67
Ask1.84
volume99
Intrest699
Last Price1.09Jun 08, 2026
Change
1.4156.4%
Bid0.95
Ask1.14
volume632
Intrest123
Strike
142
142
Last Price2.24Jun 08, 2026
Change
0.178.21%
Bid2.18
Ask2.54
volume15
Intrest536
Last Price0.75Jun 08, 2026
Change
0.9555.88%
Bid0.42
Ask0.79
volume301
Intrest361
Strike
143
143
Last Price2.96Jun 08, 2026
Change
0.4317%
Bid2.77
Ask3.2
volume7
Intrest1525
Last Price0.52Jun 08, 2026
Change
0.9765.1%
Bid0.39
Ask0.53
volume215
Intrest364
Strike
144
144
Last Price4.05Jun 08, 2026
Change
1.0735.91%
Bid3.05
Ask4.45
volume12
Intrest145
Last Price0.34Jun 08, 2026
Change
0.7869.64%
Bid0.2
Ask0.41
volume347
Intrest268
Strike
145
145
Last Price4.84Jun 08, 2026
Change
1.4442.35%
Bid3.75
Ask5.55
volume29
Intrest220
Last Price0.22Jun 08, 2026
Change
0.4567.16%
Bid0.19
Ask0.29
volume394
Intrest198
Strike
146
146
Last Price6.36Jun 08, 2026
Change
2.2153.25%
Bid4.5
Ask6.75
volume3
Intrest28
Last Price0.18Jun 08, 2026
Change
0.3364.71%
Bid0.15
Ask0.18
volume186
Intrest492
Strike
147
147
Last Price6.8Jun 08, 2026
Change
2.7266.67%
Bid5.65
Ask7.7
volume3
Intrest53
Last Price0.13Jun 08, 2026
Change
0.3170.45%
Bid-
Ask0.4
volume10
Intrest164
Strike
148
148
Last Price8Jun 08, 2026
Change
2.9558.42%
Bid6.45
Ask8.55
volume2
Intrest124
Last Price0.1Jun 08, 2026
Change
0.2167.74%
Bid-
Ask0.14
volume8
Intrest44
Strike
149
149
Last Price9.24Jun 02, 2026
Change
-0%
Bid7.35
Ask9.5
volume0
Intrest3
Last Price0.05Jun 08, 2026
Change
0.1575%
Bid0.05
Ask0.06
volume351
Intrest1015
Strike
150
150
Last Price9Jun 08, 2026
Change
1.2616.28%
Bid8.25
Ask10.65
volume100
Intrest110
Last Price0.04Jun 08, 2026
Change
0.0866.67%
Bid0.01
Ask0.06
volume45
Intrest191
Strike
152.5
152.5
Last Price12.25Jun 08, 2026
Change
0.43.38%
Bid11
Ask13.25
volume1
Intrest1
Last Price0.03Jun 08, 2026
Change
0.0240%
Bid0.02
Ask0.03
volume40
Intrest368
Strike
155
155
Last Price11.66Jun 05, 2026
Change
-0%
Bid13.2
Ask15.6
volume0
Intrest14
Last Price0.23Jun 04, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest3
Strike
157.5
157.5
Last Price14.05Jun 05, 2026
Change
-0%
Bid15.9
Ask18.25
volume0
Intrest0
Last Price0.01Jun 08, 2026
Change
0.0266.67%
Bid-
Ask0.06
volume6
Intrest484
Strike
160
160
Last Price19.05Jun 01, 2026
Change
-0%
Bid18.3
Ask20.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid20.1
Ask23.25
volume0
Intrest0
Last Price0.01Jun 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest326
Strike
165
165
Last Price16.64May 13, 2026
Change
-0%
Bid23
Ask25.55
volume0
Intrest0
Last Price0.04Jun 03, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Strike
167.5
167.5
Last Price-
Change
-
Bid25.8
Ask28.25
volume0
Intrest0
Last Price0.47May 19, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest73
Strike
170
170
Last Price-
Change
-
Bid28.45
Ask30.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid30.8
Ask33.25
volume0
Intrest0
Last Price0.02Jun 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest41
Strike
175
175
Last Price-
Change
-
Bid33.5
Ask35.55
volume0
Intrest0
Last Price0.04Jun 08, 2026
Change
-
Bid-
Ask0.34
volume1
Intrest0
Strike
180
180
Last Price-
Change
-
Bid38.55
Ask40.55
volume0
Intrest0
Last Price0.03Jun 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid43.4
Ask45.75
volume0
Intrest0
Last Price0.15Jun 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid48.3
Ask50.75
volume0
Intrest0
Last Price0.15Jun 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid53.35
Ask55.75
volume0
Intrest0
Last Price0.15Jun 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Strike
200
200
Last Price-
Change
-
Bid58.35
Ask60.75
volume0
Intrest0
Last Price0.15Jun 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
205
205
Last Price-
Change
-
Bid63.3
Ask65.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid68.45
Ask70.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid73.35
Ask75.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid78.3
Ask80.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid83.3
Ask85.75
volume0
Intrest0