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 Price55May 14, 2025
Change
00%
Bid54.3
Ask58.05
volume0
Intrest6
Strike
75
75
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2
Last Price49.42May 15, 2025
Change
00%
Bid49.25
Ask53.1
volume0
Intrest6
Strike
80
80
Last Price0.13May 16, 2025
Change
0.0631.58%
Bid-
Ask0.27
volume1
Intrest2
Last Price47.4May 08, 2025
Change
00%
Bid45.15
Ask47.6
volume0
Intrest16
Strike
85
85
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest23
Last Price38.56May 14, 2025
Change
00%
Bid40.55
Ask42.25
volume0
Intrest20
Strike
90
90
Last Price0.21May 09, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest22
Last Price36.01May 15, 2025
Change
00%
Bid34.35
Ask37.85
volume0
Intrest5
Strike
95
95
Last Price0.27May 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price31.5May 15, 2025
Change
00%
Bid29.35
Ask32.85
volume0
Intrest6
Strike
100
100
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price26.03May 15, 2025
Change
00%
Bid24.55
Ask27.95
volume0
Intrest9
Strike
105
105
Last Price0.12Apr 04, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest11
Last Price20.72May 13, 2025
Change
00%
Bid20.4
Ask22.05
volume0
Intrest4
Strike
110
110
Last Price0.08May 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest398
Last Price29.7Apr 07, 2025
Change
00%
Bid15.05
Ask17.2
volume0
Intrest1
Strike
115
115
Last Price0.12May 15, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest91
Last Price13.6May 12, 2025
Change
00%
Bid11.65
Ask14.4
volume0
Intrest4
Strike
118
118
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask1.97
volume0
Intrest56
Last Price-
Change
-
Bid11.75
Ask12.9
volume0
Intrest0
Strike
119
119
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest372
Last Price11.35May 15, 2025
Change
00%
Bid10.85
Ask11.75
volume0
Intrest17
Strike
120
120
Last Price0.01May 16, 2025
Change
00%
Bid0.01
Ask0.02
volume63
Intrest1257
Last Price-
Change
-
Bid8.6
Ask11.55
volume0
Intrest0
Strike
121
121
Last Price0.18May 16, 2025
Change
0.0880%
Bid0.01
Ask0.27
volume1
Intrest64
Last Price8.1May 13, 2025
Change
00%
Bid8.4
Ask10.1
volume0
Intrest6
Strike
122
122
Last Price0.07May 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Last Price9.42May 08, 2025
Change
00%
Bid7.35
Ask9.25
volume0
Intrest1
Strike
123
123
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest196
Last Price6.03May 14, 2025
Change
00%
Bid5.8
Ask8.45
volume0
Intrest4
Strike
124
124
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid-
Ask0.67
volume10
Intrest2075
Last Price5.6May 15, 2025
Change
00%
Bid5.05
Ask7.1
volume0
Intrest21
Strike
125
125
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest3117
Last Price5.17May 15, 2025
Change
00%
Bid4.65
Ask5.85
volume0
Intrest11
Strike
126
126
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest488
Last Price3.32May 15, 2025
Change
00%
Bid2.89
Ask5.15
volume0
Intrest51
Strike
127
127
Last Price0.04May 16, 2025
Change
00%
Bid0.01
Ask0.06
volume31
Intrest1031
Last Price3.04May 16, 2025
Change
0.113.49%
Bid2.19
Ask3.45
volume1
Intrest213
Strike
128
128
Last Price0.04May 16, 2025
Change
0.0120%
Bid0.02
Ask0.06
volume80
Intrest846
Last Price2.31May 16, 2025
Change
0.052.12%
Bid1.86
Ask2.9
volume15
Intrest260
Strike
129
129
Last Price0.07May 16, 2025
Change
0.0330%
Bid0.03
Ask0.08
volume71
Intrest1380
Last Price1.2May 16, 2025
Change
0.2416.67%
Bid1.17
Ask1.56
volume23
Intrest492
Strike
130
130
Last Price0.12May 16, 2025
Change
0.1352%
Bid0.1
Ask0.15
volume64
Intrest2174
Last Price0.59May 16, 2025
Change
0.3537.23%
Bid0.49
Ask0.67
volume107
Intrest1057
Strike
131
131
Last Price0.25May 16, 2025
Change
0.2347.92%
Bid0.28
Ask0.56
volume16
Intrest404
Last Price0.17May 16, 2025
Change
0.363.83%
Bid0.14
Ask0.2
volume270
Intrest1075
Strike
132
132
Last Price1.03May 16, 2025
Change
0.033%
Bid0.92
Ask1.29
volume35
Intrest453
Last Price0.06May 16, 2025
Change
0.1368.42%
Bid0.04
Ask0.08
volume133
Intrest765
Strike
133
133
Last Price1.65May 16, 2025
Change
0.137.3%
Bid1.38
Ask2.96
volume14
Intrest439
Last Price0.02May 16, 2025
Change
0.0880%
Bid0.01
Ask0.03
volume50
Intrest995
Strike
134
134
Last Price3.28May 15, 2025
Change
00%
Bid1.55
Ask3.25
volume0
Intrest199
Last Price0.02May 16, 2025
Change
0.0250%
Bid0.01
Ask0.06
volume29
Intrest3916
Strike
135
135
Last Price3.6May 16, 2025
Change
0.276.98%
Bid3.3
Ask4
volume25
Intrest1182
Last Price0.02May 16, 2025
Change
0.0250%
Bid0.01
Ask0.09
volume1
Intrest1044
Strike
136
136
Last Price5.67May 15, 2025
Change
00%
Bid3.25
Ask5.2
volume0
Intrest31
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume4
Intrest893
Strike
137
137
Last Price5.15May 15, 2025
Change
00%
Bid4.5
Ask6.7
volume0
Intrest6
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1540
Strike
138
138
Last Price6.8May 16, 2025
Change
0.813.33%
Bid5.05
Ask8.3
volume4
Intrest20
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.08
volume15
Intrest256
Strike
139
139
Last Price8.5May 15, 2025
Change
00%
Bid6.5
Ask8.8
volume0
Intrest30
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1483
Strike
140
140
Last Price8.8May 15, 2025
Change
00%
Bid7.35
Ask9.8
volume0
Intrest1872
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest518
Strike
141
141
Last Price9.8May 09, 2025
Change
00%
Bid8.1
Ask11.45
volume0
Intrest2
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1461
Strike
142
142
Last Price13.1May 14, 2025
Change
00%
Bid8.85
Ask12.75
volume0
Intrest2
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest666
Strike
143
143
Last Price12.12May 09, 2025
Change
00%
Bid9.9
Ask13.65
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest391
Strike
144
144
Last Price9.75Apr 28, 2025
Change
00%
Bid11.05
Ask14.6
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2185
Strike
145
145
Last Price13.95May 15, 2025
Change
00%
Bid12.55
Ask14.8
volume0
Intrest504
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
146
146
Last Price6Apr 23, 2025
Change
00%
Bid12.9
Ask16.75
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest214
Strike
147
147
Last Price11.76Apr 24, 2025
Change
00%
Bid14
Ask17.7
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest465
Strike
148
148
Last Price16.76May 15, 2025
Change
00%
Bid15
Ask18.65
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest10
Strike
149
149
Last Price17.74May 15, 2025
Change
00%
Bid16
Ask19.7
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume4
Intrest3544
Strike
150
150
Last Price19May 15, 2025
Change
00%
Bid17
Ask20.75
volume0
Intrest62
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest406
Strike
152.5
152.5
Last Price17.28Apr 24, 2025
Change
00%
Bid19.5
Ask23.25
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1965
Strike
155
155
Last Price24May 15, 2025
Change
00%
Bid22
Ask25.7
volume0
Intrest20
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest20
Strike
157.5
157.5
Last Price-
Change
-
Bid24.95
Ask27.45
volume0
Intrest0
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1788
Strike
160
160
Last Price28.85May 09, 2025
Change
00%
Bid27.05
Ask30.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
162.5
162.5
Last Price32.09May 15, 2025
Change
00%
Bid29.55
Ask33.15
volume0
Intrest5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5947
Strike
165
165
Last Price34.18May 15, 2025
Change
00%
Bid32.1
Ask35.55
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2368
Strike
170
170
Last Price39.43May 13, 2025
Change
00%
Bid37
Ask40.6
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1064
Strike
175
175
Last Price46.12May 14, 2025
Change
00%
Bid42.05
Ask45.6
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Strike
180
180
Last Price51.15May 14, 2025
Change
00%
Bid47.45
Ask49.9
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest21
Strike
185
185
Last Price56.1May 14, 2025
Change
00%
Bid52.5
Ask54.85
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest42
Strike
190
190
Last Price61.13May 14, 2025
Change
00%
Bid57.35
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
195
195
Last Price66.05May 14, 2025
Change
00%
Bid62.35
Ask65
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
200
200
Last Price71.03May 14, 2025
Change
00%
Bid67.35
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
205
205
Last Price74.09May 15, 2025
Change
00%
Bid72.35
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price79.07May 15, 2025
Change
00%
Bid77.35
Ask80
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved