$148.25
1.711.17%
近くで: -
$148.51
0.260.18%
時間外: 7:58 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 Price80.32Dec 06, 2024
Change
00%
Bid67.25
Ask68.4
volume0
Intrest4
Strike
80
80
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1210
Last Price60Jan 16, 2025
Change
00%
Bid62.05
Ask63.4
volume0
Intrest7
Strike
85
85
Last Price0.08Aug 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Last Price76.59Feb 28, 2024
Change
00%
Bid57.05
Ask58.4
volume0
Intrest0
Strike
90
90
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest662
Last Price65.5Dec 05, 2024
Change
00%
Bid52.6
Ask54.2
volume0
Intrest16
Strike
95
95
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1349
Last Price61.15Dec 05, 2024
Change
00%
Bid47.1
Ask48.55
volume0
Intrest0
Strike
100
100
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2844
Last Price55.8Dec 05, 2024
Change
00%
Bid42.95
Ask43.85
volume0
Intrest0
Strike
105
105
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest206
Last Price43.03Dec 20, 2024
Change
00%
Bid37.15
Ask38.45
volume0
Intrest1
Strike
110
110
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest287
Last Price45.8Dec 05, 2024
Change
00%
Bid32.05
Ask33.45
volume0
Intrest0
Strike
115
115
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask1.06
volume0
Intrest112
Last Price27.89Jan 17, 2025
Change
3.0712.37%
Bid27.15
Ask28.45
volume4
Intrest46
Strike
120
120
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest991
Last Price-
Change
-
Bid23.8
Ask25
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price23.42Jan 17, 2025
Change
3.6818.64%
Bid22.2
Ask23.9
volume2
Intrest26
Strike
125
125
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest359
Last Price-
Change
-
Bid21.9
Ask22.8
volume0
Intrest0
Strike
126
126
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest3
Last Price-
Change
-
Bid20.65
Ask21.55
volume0
Intrest0
Strike
127
127
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest87
Last Price-
Change
-
Bid19.3
Ask21.35
volume0
Intrest0
Strike
128
128
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest3
Last Price15.75Jan 15, 2025
Change
00%
Bid18.25
Ask20.1
volume0
Intrest1
Strike
129
129
Last Price0.07Jan 10, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest2
Last Price18Jan 17, 2025
Change
3.524.14%
Bid17.4
Ask19.3
volume3
Intrest27
Strike
130
130
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest966
Last Price17Jan 17, 2025
Change
-
Bid16.25
Ask17.85
volume1
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price14.15Jan 08, 2025
Change
00%
Bid15.3
Ask16.95
volume0
Intrest6
Strike
132
132
Last Price0.12Jan 10, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price14.96Jan 17, 2025
Change
-
Bid14.55
Ask15.95
volume1
Intrest0
Strike
133
133
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest29
Last Price-
Change
-
Bid13.2
Ask14.35
volume0
Intrest0
Strike
134
134
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest21
Last Price12.28Jan 17, 2025
Change
3.2836.44%
Bid12.2
Ask13.95
volume2
Intrest24
Strike
135
135
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest618
Last Price8.35Jan 13, 2025
Change
00%
Bid11.2
Ask13.05
volume0
Intrest2
Strike
136
136
Last Price0.01Jan 17, 2025
Change
0.2496%
Bid-
Ask0.52
volume2
Intrest46
Last Price-
Change
-
Bid10.95
Ask12.25
volume0
Intrest0
Strike
137
137
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.03
volume7
Intrest2472
Last Price7.05Jan 13, 2025
Change
00%
Bid10
Ask10.75
volume0
Intrest34
Strike
138
138
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume1
Intrest827
Last Price6.8Jan 16, 2025
Change
00%
Bid8.2
Ask9.8
volume0
Intrest19
Strike
139
139
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest418
Last Price8.2Jan 17, 2025
Change
2.134.43%
Bid7.4
Ask8.65
volume4
Intrest172
Strike
140
140
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest4052
Last Price6.64Jan 17, 2025
Change
1.8939.79%
Bid6.2
Ask7.35
volume101
Intrest225
Strike
141
141
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume153
Intrest453
Last Price6.43Jan 17, 2025
Change
2.1851.29%
Bid5.05
Ask6.7
volume1
Intrest143
Strike
142
142
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest1744
Last Price4.75Jan 17, 2025
Change
0.9725.66%
Bid4.15
Ask5.35
volume15
Intrest438
Strike
143
143
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.04
volume11
Intrest777
Last Price4.23Jan 17, 2025
Change
1.9686.34%
Bid3.7
Ask5.3
volume36
Intrest674
Strike
144
144
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.03
volume32
Intrest842
Last Price3.25Jan 17, 2025
Change
1.4984.66%
Bid2.85
Ask3.6
volume220
Intrest924
Strike
145
145
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.03
volume324
Intrest8166
Last Price2.36Jan 17, 2025
Change
1.31124.76%
Bid1.87
Ask2.48
volume297
Intrest933
Strike
146
146
Last Price0.01Jan 17, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume682
Intrest611
Last Price1.17Jan 17, 2025
Change
0.69143.75%
Bid0.83
Ask1.5
volume1689
Intrest1746
Strike
147
147
Last Price0.01Jan 17, 2025
Change
0.7998.75%
Bid-
Ask0.01
volume485
Intrest130
Last Price0.47Jan 17, 2025
Change
0.31193.75%
Bid0.02
Ask0.47
volume1808
Intrest1681
Strike
148
148
Last Price0.02Jan 17, 2025
Change
1.5398.71%
Bid0.01
Ask0.3
volume511
Intrest276
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume488
Intrest610
Strike
149
149
Last Price1.13Jan 17, 2025
Change
2.5269.04%
Bid0.62
Ask1.03
volume80
Intrest45
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume743
Intrest2150
Strike
150
150
Last Price1.92Jan 17, 2025
Change
1.4543.03%
Bid1.43
Ask2.14
volume116
Intrest1798
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume93
Intrest2114
Strike
152.5
152.5
Last Price4.81Jan 17, 2025
Change
1.0417.78%
Bid3.3
Ask4.45
volume35
Intrest50
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume102
Intrest2861
Strike
155
155
Last Price6.69Jan 17, 2025
Change
2.3125.67%
Bid5.75
Ask7.9
volume8
Intrest1170
Last Price0.06Jan 17, 2025
Change
0.0250%
Bid-
Ask0.05
volume39
Intrest669
Strike
157.5
157.5
Last Price10Jan 07, 2025
Change
00%
Bid8.15
Ask10.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume53
Intrest4310
Strike
160
160
Last Price12.1Jan 17, 2025
Change
1.5511.36%
Bid10.6
Ask12.9
volume1
Intrest1020
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.21
volume1
Intrest275
Strike
162.5
162.5
Last Price11.55Dec 23, 2024
Change
00%
Bid13.15
Ask15.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest4795
Strike
165
165
Last Price18.7Jan 16, 2025
Change
00%
Bid16.3
Ask17.85
volume0
Intrest453
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest2
Strike
167.5
167.5
Last Price-
Change
-
Bid18.45
Ask19.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest4519
Strike
170
170
Last Price24Jan 16, 2025
Change
00%
Bid21.65
Ask22.75
volume0
Intrest1211
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
172.5
172.5
Last Price21.9Jan 03, 2025
Change
00%
Bid24.1
Ask25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest4068
Strike
175
175
Last Price28.55Jan 16, 2025
Change
00%
Bid25.6
Ask27.9
volume0
Intrest230
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid28.6
Ask30.2
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest5460
Strike
180
180
Last Price34.05Jan 16, 2025
Change
00%
Bid31.1
Ask32.95
volume0
Intrest13
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest4043
Strike
185
185
Last Price41.05Jan 14, 2025
Change
00%
Bid36.55
Ask37.05
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.03300%
Bid-
Ask0.01
volume6
Intrest5576
Strike
190
190
Last Price37.63Dec 24, 2024
Change
00%
Bid41.2
Ask43
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8131
Strike
195
195
Last Price48.5Jan 08, 2025
Change
00%
Bid45.95
Ask47
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest3620
Strike
200
200
Last Price53.9Jan 08, 2025
Change
00%
Bid50.75
Ask52.7
volume0
Intrest0
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest559
Strike
210
210
Last Price63.7Jan 16, 2025
Change
00%
Bid60.6
Ask62.05
volume0
Intrest7
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest724
Strike
220
220
Last Price73.66Jan 06, 2025
Change
00%
Bid71.45
Ask72.05
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest566
Strike
230
230
Last Price82.67Jan 06, 2025
Change
00%
Bid80.7
Ask83.9
volume0
Intrest3
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest678
Strike
240
240
Last Price81.57Nov 18, 2024
Change
00%
Bid90.65
Ask92.9
volume0
Intrest0
Last Price0.01Sep 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest427
Strike
250
250
Last Price-
Change
-
Bid100.6
Ask102.5
volume0
Intrest0
Last Price0.01Sep 12, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest281
Strike
260
260
Last Price-
Change
-
Bid110.6
Ask112.05
volume0
Intrest0
Last Price0.06Sep 12, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest201
Strike
270
270
Last Price105.27Nov 14, 2024
Change
00%
Bid121.55
Ask122.5
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.89
volume0
Intrest320
Strike
280
280
Last Price-
Change
-
Bid130.6
Ask132.05
volume0
Intrest0
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest471
Strike
290
290
Last Price-
Change
-
Bid141.25
Ask142.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved