$131.85
0.050.04%
Pre-mercato: 7:16 AM 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..
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 Price56.5May 20, 2025
Change
00%
Bid54.75
Ask58.7
volume0
Intrest15
Strike
75
75
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price51.52May 20, 2025
Change
00%
Bid49.75
Ask53.7
volume0
Intrest15
Strike
80
80
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Last Price45.95May 15, 2025
Change
00%
Bid44.75
Ask48.7
volume0
Intrest7
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price41.71May 20, 2025
Change
00%
Bid39.75
Ask43.7
volume0
Intrest13
Strike
90
90
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price36.96May 19, 2025
Change
00%
Bid34.8
Ask38.7
volume0
Intrest15
Strike
95
95
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Last Price31.99May 20, 2025
Change
00%
Bid30
Ask33.45
volume0
Intrest8
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price27.01May 20, 2025
Change
00%
Bid25.2
Ask28.25
volume0
Intrest10
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid21.65
Ask22.1
volume0
Intrest0
Strike
110
110
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest43
Last Price20.88May 19, 2025
Change
00%
Bid20.65
Ask21.05
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price19.9May 19, 2025
Change
00%
Bid19.6
Ask20.2
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid17.05
Ask19.9
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price17.97May 19, 2025
Change
00%
Bid17.65
Ask18.15
volume0
Intrest4
Strike
114
114
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest1
Last Price16.99May 19, 2025
Change
00%
Bid16.65
Ask17.15
volume0
Intrest4
Strike
115
115
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest4
Last Price-
Change
-
Bid15.6
Ask16.1
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price15.13May 19, 2025
Change
00%
Bid14.75
Ask15.15
volume0
Intrest5
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price14.15May 19, 2025
Change
00%
Bid13.65
Ask14.15
volume0
Intrest5
Strike
118
118
Last Price0.09May 09, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest32
Last Price-
Change
-
Bid12.6
Ask13.1
volume0
Intrest0
Strike
119
119
Last Price0.12May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price11.25May 15, 2025
Change
00%
Bid11.7
Ask12.1
volume0
Intrest4
Strike
120
120
Last Price0.07May 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest324
Last Price-
Change
-
Bid10.6
Ask11.1
volume0
Intrest0
Strike
121
121
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest38
Last Price-
Change
-
Bid9.6
Ask10.1
volume0
Intrest0
Strike
122
122
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest105
Last Price6.65May 15, 2025
Change
00%
Bid8.65
Ask9.55
volume0
Intrest10
Strike
123
123
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest82
Last Price8.16May 20, 2025
Change
00%
Bid6.95
Ask8.9
volume0
Intrest17
Strike
124
124
Last Price0.13May 20, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest124
Last Price7.05May 20, 2025
Change
00%
Bid5.95
Ask7.1
volume0
Intrest34
Strike
125
125
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest257
Last Price5.7May 20, 2025
Change
00%
Bid4.65
Ask6.85
volume0
Intrest22
Strike
126
126
Last Price0.06May 20, 2025
Change
00%
Bid0.05
Ask0.34
volume0
Intrest785
Last Price4.85May 19, 2025
Change
00%
Bid3.85
Ask5.7
volume0
Intrest39
Strike
127
127
Last Price0.1May 20, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest880
Last Price4.12May 20, 2025
Change
00%
Bid3.95
Ask4.15
volume0
Intrest22
Strike
128
128
Last Price0.14May 20, 2025
Change
00%
Bid0.13
Ask0.16
volume0
Intrest661
Last Price3.3May 20, 2025
Change
00%
Bid1.5
Ask3.25
volume0
Intrest53
Strike
129
129
Last Price0.26May 20, 2025
Change
00%
Bid0.23
Ask0.27
volume0
Intrest1150
Last Price2.52May 20, 2025
Change
00%
Bid2.28
Ask2.49
volume0
Intrest361
Strike
130
130
Last Price0.45May 20, 2025
Change
00%
Bid0.4
Ask0.46
volume0
Intrest814
Last Price1.58May 20, 2025
Change
00%
Bid1.59
Ask1.65
volume0
Intrest468
Strike
131
131
Last Price0.78May 20, 2025
Change
00%
Bid0.68
Ask0.76
volume0
Intrest385
Last Price1.05May 20, 2025
Change
00%
Bid1.02
Ask1.12
volume0
Intrest1254
Strike
132
132
Last Price1.25May 20, 2025
Change
00%
Bid1.11
Ask1.19
volume0
Intrest280
Last Price0.63May 20, 2025
Change
00%
Bid0.6
Ask0.66
volume0
Intrest814
Strike
133
133
Last Price1.7May 20, 2025
Change
00%
Bid1.67
Ask1.78
volume0
Intrest93
Last Price0.3May 20, 2025
Change
00%
Bid0.34
Ask0.38
volume0
Intrest1551
Strike
134
134
Last Price2.56May 20, 2025
Change
00%
Bid2.38
Ask2.81
volume0
Intrest48
Last Price0.17May 20, 2025
Change
00%
Bid0.18
Ask0.2
volume0
Intrest1436
Strike
135
135
Last Price3.45May 19, 2025
Change
00%
Bid2.99
Ask3.4
volume0
Intrest93
Last Price0.09May 20, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest1715
Strike
136
136
Last Price4.45May 19, 2025
Change
00%
Bid4.1
Ask5.55
volume0
Intrest31
Last Price0.07May 20, 2025
Change
00%
Bid0.03
Ask0.1
volume0
Intrest971
Strike
137
137
Last Price5.65May 20, 2025
Change
00%
Bid3.95
Ask6.65
volume0
Intrest73
Last Price0.03May 20, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest440
Strike
138
138
Last Price6.4May 20, 2025
Change
00%
Bid6.05
Ask6.35
volume0
Intrest11
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest65
Strike
139
139
Last Price7.1May 19, 2025
Change
00%
Bid7
Ask7.45
volume0
Intrest2
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest288
Strike
140
140
Last Price9.15May 16, 2025
Change
00%
Bid7.95
Ask8.5
volume0
Intrest9
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest1126
Strike
141
141
Last Price11.7May 14, 2025
Change
00%
Bid9.1
Ask9.5
volume0
Intrest0
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest405
Strike
142
142
Last Price10.19May 20, 2025
Change
00%
Bid10.05
Ask10.4
volume0
Intrest1
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest25
Strike
143
143
Last Price12.01May 07, 2025
Change
00%
Bid10.3
Ask11.5
volume0
Intrest2
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest20
Strike
144
144
Last Price13.15May 15, 2025
Change
00%
Bid12.05
Ask12.5
volume0
Intrest4
Last Price0.11May 05, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest108
Strike
145
145
Last Price14.15May 15, 2025
Change
00%
Bid13.05
Ask13.5
volume0
Intrest5
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Strike
146
146
Last Price15.1May 15, 2025
Change
00%
Bid13.95
Ask14.5
volume0
Intrest1
Last Price4.85Apr 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest0
Strike
147
147
Last Price16.1May 15, 2025
Change
00%
Bid14.9
Ask15.5
volume0
Intrest0
Last Price0.39Apr 24, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest7
Strike
148
148
Last Price16.05May 19, 2025
Change
00%
Bid15.95
Ask16.5
volume0
Intrest0
Last Price1.95Apr 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Strike
149
149
Last Price17.2May 20, 2025
Change
00%
Bid17
Ask17.45
volume0
Intrest0
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest35
Strike
150
150
Last Price18.09May 19, 2025
Change
00%
Bid17.95
Ask18.4
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Strike
152.5
152.5
Last Price20.54May 19, 2025
Change
00%
Bid20.45
Ask20.9
volume0
Intrest0
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest23
Strike
155
155
Last Price23.02May 19, 2025
Change
00%
Bid23
Ask23.35
volume0
Intrest0
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest0
Strike
157.5
157.5
Last Price25.57May 19, 2025
Change
00%
Bid23.8
Ask26
volume0
Intrest2
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest14
Strike
160
160
Last Price28.16May 19, 2025
Change
00%
Bid27.3
Ask28.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Strike
162.5
162.5
Last Price30.64May 19, 2025
Change
00%
Bid29.5
Ask31.65
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest5
Strike
165
165
Last Price33.05May 16, 2025
Change
00%
Bid32.55
Ask34.15
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
167.5
167.5
Last Price35.59May 19, 2025
Change
00%
Bid34.9
Ask36.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
170
170
Last Price38May 20, 2025
Change
00%
Bid37.35
Ask39.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
172.5
172.5
Last Price40.49May 20, 2025
Change
00%
Bid39.7
Ask42.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
175
175
Last Price43.15May 20, 2025
Change
00%
Bid42.7
Ask44.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
177.5
177.5
Last Price45.63May 20, 2025
Change
00%
Bid44.8
Ask47.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
180
180
Last Price48.18May 20, 2025
Change
00%
Bid47.4
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
185
185
Last Price53.16May 20, 2025
Change
00%
Bid52.4
Ask54.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
190
190
Last Price57.88May 19, 2025
Change
00%
Bid57.25
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
195
195
Last Price63.35May 20, 2025
Change
00%
Bid62.25
Ask64.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
200
200
Last Price68.31May 20, 2025
Change
00%
Bid67.65
Ask69.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
205
205
Last Price73.33May 20, 2025
Change
00%
Bid72.65
Ask74.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
210
210
Last Price78.22May 20, 2025
Change
00%
Bid77.55
Ask79.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
215
215
Last Price83.2May 20, 2025
Change
00%
Bid82.2
Ask84.4
volume0
Intrest0
Last Price0.24May 19, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest1
Strike
220
220
Last Price88.29May 20, 2025
Change
00%
Bid86.9
Ask89.35
volume0
Intrest0
Last Price0.22May 19, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest1
Strike
225
225
Last Price96.65May 14, 2025
Change
00%
Bid92.35
Ask94.55
volume0
Intrest0