$150.65
1.611.08%
In chiusura: Dec 12, 4:00 PM EST
$150.30
-0.35-0.23%
Post-mercato: 7:56 PM EST
Comments
Loading...
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 Price65.53Dec 05, 2025
Change
-0%
Bid63
Ask66.95
volume0
Intrest0
Strike
80
80
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid58.05
Ask61.95
volume0
Intrest0
Strike
85
85
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price57.56Dec 04, 2025
Change
-0%
Bid53.05
Ask56.95
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price52.64Dec 04, 2025
Change
-0%
Bid48.1
Ask51.95
volume0
Intrest0
Strike
95
95
Last Price0.07Dec 05, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest3
Last Price-
Change
-
Bid43.1
Ask46.95
volume0
Intrest0
Strike
100
100
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price41.72Dec 04, 2025
Change
-0%
Bid38
Ask41.95
volume0
Intrest0
Strike
105
105
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price36.71Dec 04, 2025
Change
-0%
Bid33.6
Ask36.65
volume0
Intrest0
Strike
110
110
Last Price0.04Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid28.6
Ask31.65
volume0
Intrest0
Strike
115
115
Last Price0.06Dec 01, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Last Price29.56Dec 03, 2025
Change
-0%
Bid23.1
Ask26.95
volume0
Intrest0
Strike
120
120
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Last Price-
Change
-
Bid18.6
Ask21.65
volume0
Intrest0
Strike
125
125
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest3
Last Price-
Change
-
Bid15
Ask18.95
volume0
Intrest0
Strike
128
128
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask1.77
volume0
Intrest1
Last Price-
Change
-
Bid14
Ask17.95
volume0
Intrest0
Strike
129
129
Last Price0.07Dec 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Last Price15.9Dec 04, 2025
Change
-0%
Bid13
Ask16.95
volume0
Intrest0
Strike
130
130
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest65
Last Price16.16Dec 04, 2025
Change
-0%
Bid12.6
Ask15.65
volume0
Intrest0
Strike
131
131
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest141
Last Price-
Change
-
Bid11.05
Ask14.95
volume0
Intrest0
Strike
132
132
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest39
Last Price-
Change
-
Bid10
Ask13.95
volume0
Intrest0
Strike
133
133
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest182
Last Price-
Change
-
Bid9.05
Ask12.95
volume0
Intrest0
Strike
134
134
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest170
Last Price12.02Dec 04, 2025
Change
-0%
Bid8.6
Ask11.7
volume0
Intrest0
Strike
135
135
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest709
Last Price10.57Dec 04, 2025
Change
-0%
Bid7.1
Ask10.95
volume0
Intrest0
Strike
136
136
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask1.86
volume0
Intrest108
Last Price11.78Dec 01, 2025
Change
-0%
Bid6.6
Ask9.7
volume0
Intrest0
Strike
137
137
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest55
Last Price8.59Dec 04, 2025
Change
-0%
Bid5.1
Ask8.95
volume0
Intrest0
Strike
138
138
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest108
Last Price6.95Dec 04, 2025
Change
-0%
Bid4.1
Ask7.95
volume0
Intrest0
Strike
139
139
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest128
Last Price4.98Dec 05, 2025
Change
-0%
Bid4.2
Ask5.35
volume0
Intrest1
Strike
140
140
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest586
Last Price6.25Dec 04, 2025
Change
-0%
Bid2.08
Ask5.05
volume0
Intrest0
Strike
141
141
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest919
Last Price2.64Dec 05, 2025
Change
-0%
Bid1.08
Ask4.95
volume0
Intrest4
Strike
142
142
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest669
Last Price1.89Dec 05, 2025
Change
-0%
Bid1.22
Ask2.58
volume0
Intrest1
Strike
143
143
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest543
Last Price1.2Dec 05, 2025
Change
-0%
Bid0.44
Ask1.45
volume0
Intrest0
Strike
144
144
Last Price0.08Dec 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest799
Last Price0.3Dec 05, 2025
Change
-0%
Bid0.1
Ask0.59
volume0
Intrest18
Strike
145
145
Last Price0.15Dec 05, 2025
Change
-0%
Bid0.19
Ask0.39
volume0
Intrest1420
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest9
Strike
146
146
Last Price0.82Dec 05, 2025
Change
-0%
Bid0.53
Ask2.68
volume0
Intrest668
Last Price0.03Dec 05, 2025
Change
-0%
Bid0.01
Ask0.22
volume0
Intrest422
Strike
147
147
Last Price1.85Dec 05, 2025
Change
-0%
Bid1.29
Ask3.65
volume0
Intrest636
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1110
Strike
148
148
Last Price3.03Dec 05, 2025
Change
-0%
Bid2.43
Ask4.9
volume0
Intrest727
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1031
Strike
149
149
Last Price3.92Dec 05, 2025
Change
-0%
Bid3.5
Ask5.9
volume0
Intrest426
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1414
Strike
150
150
Last Price4.87Dec 05, 2025
Change
-0%
Bid3
Ask7
volume0
Intrest332
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1513
Strike
152.5
152.5
Last Price6.12Dec 04, 2025
Change
-0%
Bid5.85
Ask8.9
volume0
Intrest14
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest917
Strike
155
155
Last Price10.09Dec 05, 2025
Change
-0%
Bid9
Ask12
volume0
Intrest109
Last Price0.33Dec 05, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest61
Strike
157.5
157.5
Last Price12.39Dec 05, 2025
Change
-0%
Bid10.55
Ask14.5
volume0
Intrest8
Last Price0.28Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Strike
160
160
Last Price15.03Dec 05, 2025
Change
-0%
Bid13.05
Ask17
volume0
Intrest10
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest13
Strike
162.5
162.5
Last Price15.1Dec 02, 2025
Change
-0%
Bid15.55
Ask19.5
volume0
Intrest6
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
165
165
Last Price20.53Nov 24, 2025
Change
-0%
Bid18.05
Ask22
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
167.5
167.5
Last Price21.62Nov 26, 2025
Change
-0%
Bid20.55
Ask24.45
volume0
Intrest1
Last Price0.08Dec 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
170
170
Last Price21.34Dec 03, 2025
Change
-0%
Bid23.05
Ask27
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid25.55
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
175
175
Last Price29.48Dec 04, 2025
Change
-0%
Bid28.05
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
177.5
177.5
Last Price31.91Dec 04, 2025
Change
-0%
Bid30.85
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid33.05
Ask36.95
volume0
Intrest0
Last Price0.07Dec 05, 2025
Change
-0%
Bid-
Ask1.29
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid38.35
Ask41.4
volume0
Intrest0
Last Price0.3Dec 01, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid43.05
Ask47
volume0
Intrest0