$146.61
-4.76-3.14%
近くで: -
$146.49
-0.12-0.08%
時間外: 7:24 PM EDT
Comments
Loading...
PepsiCo (NASDAQ:PEP) 株価情報, オプションチェーン
オプションチェーンは、PepsiCoの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、PepsiCoの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid69.5
Ask73.75
volume0
Intrest0
Strike
75
75
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid64.4
Ask68.7
volume0
Intrest0
Strike
80
80
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price-
Change
-
Bid59.5
Ask63.75
volume0
Intrest0
Strike
85
85
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest1
Last Price-
Change
-
Bid54.5
Ask58.75
volume0
Intrest0
Strike
90
90
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Last Price-
Change
-
Bid49.4
Ask53.7
volume0
Intrest0
Strike
95
95
Last Price0.08Mar 28, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest2
Last Price-
Change
-
Bid44.5
Ask48.75
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid39.5
Ask43.75
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid34.5
Ask38.8
volume0
Intrest0
Strike
110
110
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest9
Last Price-
Change
-
Bid29.5
Ask33.7
volume0
Intrest0
Strike
115
115
Last Price0.13Mar 14, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest5
Last Price-
Change
-
Bid25.5
Ask28.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price24.28Apr 04, 2025
Change
3.5312.69%
Bid20.4
Ask23.6
volume1
Intrest4
Strike
125
125
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest301
Last Price23.35Apr 04, 2025
Change
3.5313.13%
Bid19.3
Ask22.6
volume2
Intrest6
Strike
126
126
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Last Price25.56Apr 04, 2025
Change
0.421.62%
Bid18.25
Ask21.6
volume1
Intrest3
Strike
127
127
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Last Price24.05Apr 03, 2025
Change
00%
Bid17.35
Ask20.55
volume0
Intrest8
Strike
128
128
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest3
Last Price23.7Apr 03, 2025
Change
00%
Bid16.5
Ask19.6
volume0
Intrest7
Strike
129
129
Last Price0.19Mar 27, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Last Price19.97Apr 04, 2025
Change
2.4510.93%
Bid15.45
Ask18.55
volume2
Intrest7
Strike
130
130
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Last Price17.45Apr 04, 2025
Change
4.0418.8%
Bid14.3
Ask17.6
volume3
Intrest7
Strike
131
131
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest0
Last Price21.7Apr 03, 2025
Change
00%
Bid13.4
Ask16.6
volume0
Intrest13
Strike
132
132
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.42
volume55
Intrest406
Last Price19.06Apr 03, 2025
Change
00%
Bid12.6
Ask15.6
volume0
Intrest3
Strike
133
133
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest0
Last Price15.18Apr 04, 2025
Change
3.7919.98%
Bid11.4
Ask14.6
volume1
Intrest9
Strike
134
134
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest152
Last Price14.25Apr 04, 2025
Change
2.816.42%
Bid10.4
Ask13.4
volume1
Intrest14
Strike
135
135
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest91
Last Price15.15Apr 03, 2025
Change
00%
Bid9.35
Ask12.6
volume0
Intrest28
Strike
136
136
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest35
Last Price14.2Apr 03, 2025
Change
00%
Bid8.3
Ask11.55
volume0
Intrest18
Strike
137
137
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price8.3Mar 25, 2025
Change
00%
Bid7.85
Ask10.5
volume0
Intrest1
Strike
138
138
Last Price0.26Apr 03, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest13
Last Price11.7Mar 18, 2025
Change
00%
Bid6.5
Ask9.5
volume0
Intrest1
Strike
139
139
Last Price0.01Apr 04, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume3
Intrest94
Last Price10.02Apr 04, 2025
Change
0.434.11%
Bid5.75
Ask8.6
volume3
Intrest16
Strike
140
140
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume177
Intrest202
Last Price9.83Apr 04, 2025
Change
0.9310.45%
Bid4.55
Ask7.55
volume1
Intrest5
Strike
141
141
Last Price0.03Apr 04, 2025
Change
0.0125%
Bid-
Ask0.05
volume8
Intrest153
Last Price7.7Apr 01, 2025
Change
00%
Bid3.4
Ask6.6
volume0
Intrest14
Strike
142
142
Last Price0.02Apr 04, 2025
Change
0.0466.67%
Bid0.01
Ask0.04
volume6
Intrest157
Last Price10.64Apr 03, 2025
Change
00%
Bid2.36
Ask5.55
volume0
Intrest14
Strike
143
143
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume43
Intrest380
Last Price3.69Apr 04, 2025
Change
2.6141.43%
Bid1.39
Ask3.8
volume9
Intrest149
Strike
144
144
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid-
Ask0.12
volume38
Intrest613
Last Price3.65Apr 04, 2025
Change
3.7650.74%
Bid0.84
Ask2.89
volume7
Intrest75
Strike
145
145
Last Price0.08Apr 04, 2025
Change
0.04100%
Bid0.02
Ask0.03
volume49
Intrest3377
Last Price1.66Apr 04, 2025
Change
1.4446.45%
Bid0.3
Ask1.99
volume7
Intrest235
Strike
146
146
Last Price0.03Apr 04, 2025
Change
0.0350%
Bid-
Ask0.38
volume19
Intrest237
Last Price0.2Apr 04, 2025
Change
5.1196.23%
Bid0.01
Ask1.58
volume32
Intrest143
Strike
147
147
Last Price0.5Apr 04, 2025
Change
0.4400%
Bid0.01
Ask0.51
volume2870
Intrest3711
Last Price0.1Apr 04, 2025
Change
3.6597.33%
Bid-
Ask0.01
volume73
Intrest128
Strike
148
148
Last Price0.48Apr 04, 2025
Change
0.3166.67%
Bid0.21
Ask2.15
volume2377
Intrest2105
Last Price0.03Apr 04, 2025
Change
3.4399.13%
Bid-
Ask0.12
volume126
Intrest510
Strike
149
149
Last Price1.79Apr 04, 2025
Change
1.41371.05%
Bid0.93
Ask3.05
volume179
Intrest271
Last Price0.15Apr 04, 2025
Change
1.8292.39%
Bid-
Ask0.3
volume253
Intrest606
Strike
150
150
Last Price2.68Apr 04, 2025
Change
2.18436%
Bid1.37
Ask4.45
volume1460
Intrest1374
Last Price0.01Apr 04, 2025
Change
0.4998%
Bid-
Ask0.01
volume695
Intrest799
Strike
152.5
152.5
Last Price4.75Apr 04, 2025
Change
3.36241.73%
Bid4
Ask6.9
volume274
Intrest371
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid-
Ask0.01
volume6430
Intrest2403
Strike
155
155
Last Price6.55Apr 04, 2025
Change
3.44110.61%
Bid6.55
Ask9.3
volume83
Intrest65
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume1561
Intrest3189
Strike
157.5
157.5
Last Price4.6Apr 03, 2025
Change
00%
Bid8.6
Ask12.9
volume0
Intrest2
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume158
Intrest1038
Strike
160
160
Last Price7.15Apr 04, 2025
Change
1.1513.86%
Bid11.05
Ask15.4
volume6
Intrest5
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest355
Strike
162.5
162.5
Last Price10.15Apr 03, 2025
Change
00%
Bid13.5
Ask18.5
volume0
Intrest6
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest228
Strike
165
165
Last Price13.4Apr 03, 2025
Change
00%
Bid16
Ask21
volume0
Intrest1
Last Price0.47Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
167.5
167.5
Last Price18.6Mar 18, 2025
Change
00%
Bid18.5
Ask23.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest330
Strike
170
170
Last Price17.7Apr 03, 2025
Change
00%
Bid21
Ask26
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid23.5
Ask28.5
volume0
Intrest0
Last Price0.03Mar 13, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest3
Strike
175
175
Last Price-
Change
-
Bid26
Ask31
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest6
Strike
180
180
Last Price28.84Mar 31, 2025
Change
00%
Bid31.25
Ask35.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
185
185
Last Price35.31Apr 01, 2025
Change
00%
Bid36.2
Ask40.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
190
190
Last Price36.49Feb 25, 2025
Change
00%
Bid41.25
Ask45.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid46.3
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid51.25
Ask55.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid56.3
Ask60.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid61.3
Ask65.6
volume0
Intrest0
Last Price0.32Mar 31, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid66.2
Ask70.5
volume0
Intrest0
Last Price0.2Mar 31, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid71.2
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid76.25
Ask80.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved