$131.98
0.480.37%
近くで: -
$131.86
-0.12-0.09%
時間外: May 16, 7:56 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 Price55.63May 15, 2025
Change
00%
Bid55.7
Ask58.3
volume0
Intrest13
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price50.65May 15, 2025
Change
00%
Bid50.7
Ask53.3
volume0
Intrest13
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price45.95May 15, 2025
Change
00%
Bid45.7
Ask48.3
volume0
Intrest7
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price41.56May 16, 2025
Change
0.461.12%
Bid40.7
Ask43.3
volume1
Intrest10
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price35.98May 15, 2025
Change
00%
Bid35.7
Ask38.3
volume0
Intrest12
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price31.12May 15, 2025
Change
00%
Bid30.3
Ask33.95
volume0
Intrest6
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid26.3
Ask28.05
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid21.8
Ask22.35
volume0
Intrest0
Strike
110
110
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest43
Last Price-
Change
-
Bid20.8
Ask22.6
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask21.15
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid17.45
Ask20.75
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.95
Ask19.2
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.05
Ask17.4
volume0
Intrest0
Strike
115
115
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask2.06
volume0
Intrest4
Last Price-
Change
-
Bid14.4
Ask16.95
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid13.3
Ask16.6
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price9.9May 14, 2025
Change
00%
Bid13.8
Ask15.85
volume0
Intrest0
Strike
118
118
Last Price0.09May 09, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest32
Last Price-
Change
-
Bid12.75
Ask13.3
volume0
Intrest0
Strike
119
119
Last Price0.12May 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price11.25May 15, 2025
Change
00%
Bid11.85
Ask12.25
volume0
Intrest4
Strike
120
120
Last Price0.03May 16, 2025
Change
0.0350%
Bid-
Ask0.27
volume55
Intrest314
Last Price-
Change
-
Bid10.85
Ask11.4
volume0
Intrest0
Strike
121
121
Last Price0.17May 14, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest39
Last Price-
Change
-
Bid9.85
Ask11.25
volume0
Intrest0
Strike
122
122
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest106
Last Price6.65May 15, 2025
Change
00%
Bid8.05
Ask9.75
volume0
Intrest10
Strike
123
123
Last Price0.05May 16, 2025
Change
0.166.67%
Bid0.02
Ask0.07
volume27
Intrest77
Last Price8.25May 16, 2025
Change
1.5923.87%
Bid7.9
Ask8.35
volume5
Intrest13
Strike
124
124
Last Price0.06May 16, 2025
Change
0.162.5%
Bid0.06
Ask0.1
volume28
Intrest28
Last Price7.23May 16, 2025
Change
0.8212.79%
Bid6.95
Ask7.4
volume33
Intrest58
Strike
125
125
Last Price0.09May 16, 2025
Change
0.1155%
Bid0.08
Ask0.12
volume67
Intrest145
Last Price5.57May 16, 2025
Change
0.5611.18%
Bid6.05
Ask6.5
volume8
Intrest11
Strike
126
126
Last Price0.12May 16, 2025
Change
0.1657.14%
Bid0.12
Ask0.16
volume25
Intrest271
Last Price4.67May 16, 2025
Change
0.173.51%
Bid5.2
Ask6.35
volume12
Intrest40
Strike
127
127
Last Price0.2May 16, 2025
Change
0.1847.37%
Bid0.18
Ask0.21
volume52
Intrest364
Last Price4.44May 16, 2025
Change
0.6416.84%
Bid4.3
Ask4.5
volume8
Intrest26
Strike
128
128
Last Price0.29May 16, 2025
Change
0.2849.12%
Bid0.27
Ask0.3
volume441
Intrest320
Last Price3.4May 16, 2025
Change
0.113.34%
Bid3
Ask3.65
volume38
Intrest42
Strike
129
129
Last Price0.44May 16, 2025
Change
0.3645%
Bid0.43
Ask0.46
volume470
Intrest404
Last Price2.8May 16, 2025
Change
0.5725.56%
Bid2.69
Ask2.81
volume37
Intrest363
Strike
130
130
Last Price0.65May 16, 2025
Change
0.4540.91%
Bid0.65
Ask0.69
volume237
Intrest339
Last Price2.16May 16, 2025
Change
0.168%
Bid2.01
Ask2.12
volume56
Intrest472
Strike
131
131
Last Price1May 16, 2025
Change
0.4832.43%
Bid0.96
Ask1.02
volume126
Intrest324
Last Price1.5May 16, 2025
Change
0.031.96%
Bid1.39
Ask1.54
volume285
Intrest645
Strike
132
132
Last Price1.4May 16, 2025
Change
0.7735.48%
Bid1.38
Ask1.47
volume142
Intrest182
Last Price1.05May 16, 2025
Change
0.032.94%
Bid0.98
Ask1.07
volume199
Intrest314
Strike
133
133
Last Price1.85May 16, 2025
Change
135.09%
Bid1.92
Ask2.01
volume28
Intrest80
Last Price0.67May 16, 2025
Change
0.0810.67%
Bid0.63
Ask0.71
volume1047
Intrest679
Strike
134
134
Last Price2.68May 16, 2025
Change
1.7739.78%
Bid2.22
Ask2.67
volume3
Intrest40
Last Price0.45May 16, 2025
Change
0.0815.09%
Bid0.4
Ask0.45
volume1134
Intrest609
Strike
135
135
Last Price3.32May 16, 2025
Change
1.1325.39%
Bid2.43
Ask4.1
volume16
Intrest81
Last Price0.28May 16, 2025
Change
0.0412.5%
Bid0.24
Ask0.29
volume535
Intrest1171
Strike
136
136
Last Price4.2May 16, 2025
Change
1.9932.15%
Bid4.1
Ask4.3
volume2
Intrest31
Last Price0.17May 16, 2025
Change
0.0419.05%
Bid0.15
Ask0.18
volume787
Intrest100
Strike
137
137
Last Price6.55May 13, 2025
Change
00%
Bid4.85
Ask5.35
volume0
Intrest74
Last Price0.11May 16, 2025
Change
0.0531.25%
Bid0.1
Ask0.12
volume19
Intrest121
Strike
138
138
Last Price6May 16, 2025
Change
3.2334.99%
Bid5.9
Ask7
volume1
Intrest6
Last Price0.09May 16, 2025
Change
0.0218.18%
Bid-
Ask0.25
volume15
Intrest63
Strike
139
139
Last Price8.3May 13, 2025
Change
00%
Bid6.8
Ask7.3
volume0
Intrest3
Last Price0.07May 16, 2025
Change
0.0222.22%
Bid0.02
Ask0.08
volume49
Intrest182
Strike
140
140
Last Price9.15May 16, 2025
Change
0.232.45%
Bid7.75
Ask9.9
volume1
Intrest10
Last Price0.28May 16, 2025
Change
0.23460%
Bid0.02
Ask0.13
volume1
Intrest67
Strike
141
141
Last Price11.7May 14, 2025
Change
00%
Bid8.75
Ask9.3
volume0
Intrest0
Last Price0.04May 16, 2025
Change
0.0233.33%
Bid-
Ask0.05
volume5
Intrest402
Strike
142
142
Last Price11.37May 09, 2025
Change
00%
Bid8.8
Ask11.25
volume0
Intrest1
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest10
Strike
143
143
Last Price12.01May 07, 2025
Change
00%
Bid10.75
Ask12.1
volume0
Intrest2
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest20
Strike
144
144
Last Price13.15May 15, 2025
Change
00%
Bid10.9
Ask13.2
volume0
Intrest4
Last Price0.11May 05, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest108
Strike
145
145
Last Price14.15May 15, 2025
Change
00%
Bid12.75
Ask14.1
volume0
Intrest5
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest20
Strike
146
146
Last Price15.1May 15, 2025
Change
00%
Bid13.8
Ask15.1
volume0
Intrest1
Last Price4.85Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
147
147
Last Price16.1May 15, 2025
Change
00%
Bid14.8
Ask16.2
volume0
Intrest0
Last Price0.39Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Strike
148
148
Last Price7Apr 17, 2025
Change
00%
Bid15.8
Ask16.25
volume0
Intrest0
Last Price1.95Apr 22, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest4
Strike
149
149
Last Price17.33May 16, 2025
Change
8.88105.09%
Bid16.8
Ask17.25
volume1
Intrest0
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest34
Strike
150
150
Last Price19.14May 15, 2025
Change
00%
Bid17.9
Ask18.3
volume0
Intrest0
Last Price0.42May 16, 2025
Change
0.42000%
Bid-
Ask0.27
volume5
Intrest67
Strike
152.5
152.5
Last Price21.62May 15, 2025
Change
00%
Bid19.55
Ask21.6
volume0
Intrest0
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest23
Strike
155
155
Last Price22.59May 01, 2025
Change
00%
Bid22.75
Ask23.9
volume0
Intrest0
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest0
Strike
157.5
157.5
Last Price26.71May 13, 2025
Change
00%
Bid24.85
Ask26.85
volume0
Intrest0
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest14
Strike
160
160
Last Price29.19May 13, 2025
Change
00%
Bid27.25
Ask29.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
162.5
162.5
Last Price31.65May 15, 2025
Change
00%
Bid29.55
Ask31.65
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest5
Strike
165
165
Last Price33.05May 16, 2025
Change
0.621.84%
Bid32.8
Ask33.3
volume1
Intrest5
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
167.5
167.5
Last Price35.55May 16, 2025
Change
1.032.82%
Bid35.25
Ask35.8
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
170
170
Last Price38.92May 15, 2025
Change
00%
Bid37.75
Ask38.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
172.5
172.5
Last Price41.4May 15, 2025
Change
00%
Bid40.25
Ask41.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
175
175
Last Price44.13May 15, 2025
Change
00%
Bid42.1
Ask44.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
177.5
177.5
Last Price48.7May 14, 2025
Change
00%
Bid44.7
Ask46.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
180
180
Last Price51.24May 14, 2025
Change
00%
Bid46.55
Ask48.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
185
185
Last Price54.01May 15, 2025
Change
00%
Bid52.4
Ask53.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
190
190
Last Price58.99May 15, 2025
Change
00%
Bid57.4
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
195
195
Last Price64.19May 15, 2025
Change
00%
Bid61.75
Ask64.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
200
200
Last Price69.17May 15, 2025
Change
00%
Bid66.75
Ask68.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
205
205
Last Price76.39May 14, 2025
Change
00%
Bid72.45
Ask73.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
210
210
Last Price81.37May 14, 2025
Change
00%
Bid77.45
Ask79.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
215
215
Last Price84.02May 15, 2025
Change
00%
Bid82.2
Ask83.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
220
220
Last Price89May 15, 2025
Change
00%
Bid87
Ask89.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
225
225
Last Price96.65May 14, 2025
Change
00%
Bid91.7
Ask93.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved