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
-
Bid57.4
Ask58.75
volume0
Intrest0
Strike
75
75
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest7
Last Price52.71Apr 25, 2025
Change
-
Bid52.6
Ask54
volume10
Intrest0
Strike
80
80
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Last Price47.73Apr 25, 2025
Change
-
Bid47.75
Ask49
volume10
Intrest0
Strike
85
85
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest2
Last Price42.7Apr 25, 2025
Change
-
Bid43.15
Ask43.75
volume10
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price37.72Apr 25, 2025
Change
-
Bid38.1
Ask38.45
volume10
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid36.8
Ask38.2
volume0
Intrest0
Strike
96
96
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest8
Last Price36.37Apr 25, 2025
Change
-
Bid35.45
Ask36.7
volume18
Intrest0
Strike
97
97
Last Price0.23Apr 24, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Last Price35Apr 25, 2025
Change
10.1722.51%
Bid35.15
Ask35.7
volume18
Intrest1
Strike
98
98
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest2
Last Price33.82Apr 25, 2025
Change
10.5523.78%
Bid33.4
Ask34.45
volume16
Intrest1
Strike
99
99
Last Price0.27Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest19
Last Price32.84Apr 25, 2025
Change
-
Bid32.55
Ask33.8
volume16
Intrest0
Strike
100
100
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid31.9
Ask33.1
volume0
Intrest0
Strike
101
101
Last Price0.16Apr 24, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest1
Last Price30.85Apr 25, 2025
Change
-
Bid30.35
Ask32.85
volume26
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price29.87Apr 25, 2025
Change
10.8526.65%
Bid29.35
Ask30.85
volume26
Intrest1
Strike
103
103
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest1
Last Price29.19Apr 25, 2025
Change
10.6826.79%
Bid28.45
Ask29.9
volume16
Intrest1
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price28.21Apr 25, 2025
Change
10.4927.11%
Bid27.45
Ask29
volume16
Intrest1
Strike
105
105
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Last Price37.8Apr 22, 2025
Change
00%
Bid27.05
Ask27.95
volume0
Intrest1
Strike
106
106
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price26Apr 25, 2025
Change
-
Bid26
Ask26.85
volume16
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price25.02Apr 25, 2025
Change
-
Bid24.8
Ask26.05
volume16
Intrest0
Strike
108
108
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price34.29Apr 22, 2025
Change
00%
Bid24.15
Ask24.55
volume0
Intrest2
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price33.39Apr 22, 2025
Change
00%
Bid23
Ask23.7
volume0
Intrest2
Strike
110
110
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest130
Last Price32.23Apr 22, 2025
Change
00%
Bid22.05
Ask22.8
volume0
Intrest1
Strike
111
111
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price31.43Apr 22, 2025
Change
00%
Bid21.05
Ask21.8
volume0
Intrest1
Strike
112
112
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest319
Last Price-
Change
-
Bid20
Ask20.45
volume0
Intrest0
Strike
113
113
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest26
Last Price22.01Apr 24, 2025
Change
00%
Bid19
Ask19.55
volume0
Intrest2
Strike
114
114
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest227
Last Price28.51Apr 22, 2025
Change
00%
Bid18.05
Ask18.6
volume0
Intrest1
Strike
115
115
Last Price0.06Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Last Price17.5Apr 25, 2025
Change
9.7535.78%
Bid17
Ask17.85
volume2
Intrest2
Strike
116
116
Last Price0.07Apr 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest27
Last Price26.4Apr 22, 2025
Change
00%
Bid16.1
Ask16.6
volume0
Intrest2
Strike
117
117
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest136
Last Price24.5Apr 22, 2025
Change
00%
Bid15
Ask15.6
volume0
Intrest1
Strike
118
118
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest9
Last Price14.5Apr 25, 2025
Change
9.2538.95%
Bid14
Ask14.7
volume2
Intrest1
Strike
119
119
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price12.1Apr 25, 2025
Change
10.0545.37%
Bid13
Ask13.55
volume1
Intrest1
Strike
120
120
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest271
Last Price22.45Apr 22, 2025
Change
00%
Bid12
Ask12.65
volume0
Intrest6
Strike
121
121
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest122
Last Price21.26Apr 22, 2025
Change
00%
Bid10.95
Ask11.6
volume0
Intrest1
Strike
122
122
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest84
Last Price20.46Apr 22, 2025
Change
00%
Bid10
Ask10.6
volume0
Intrest1
Strike
123
123
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest23
Last Price11.65Apr 24, 2025
Change
00%
Bid9
Ask9.45
volume0
Intrest1
Strike
124
124
Last Price0.04Apr 25, 2025
Change
0.0969.23%
Bid-
Ask0.02
volume1
Intrest14
Last Price17.28Apr 08, 2025
Change
00%
Bid8.1
Ask8.4
volume0
Intrest9
Strike
125
125
Last Price0.02Apr 25, 2025
Change
0.183.33%
Bid-
Ask0.02
volume27
Intrest71
Last Price16.58Apr 23, 2025
Change
00%
Bid7
Ask7.6
volume0
Intrest1
Strike
126
126
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume1
Intrest119
Last Price15.73Apr 23, 2025
Change
00%
Bid6
Ask6.65
volume0
Intrest1
Strike
127
127
Last Price0.02Apr 25, 2025
Change
0.0250%
Bid0.01
Ask0.07
volume158
Intrest200
Last Price-
Change
-
Bid3.5
Ask5.6
volume0
Intrest0
Strike
128
128
Last Price0.07Apr 25, 2025
Change
0.0375%
Bid0.01
Ask0.05
volume539
Intrest121
Last Price-
Change
-
Bid2.74
Ask4.9
volume0
Intrest0
Strike
129
129
Last Price0.02Apr 25, 2025
Change
00%
Bid0.01
Ask0.03
volume98
Intrest146
Last Price3.2Apr 25, 2025
Change
2.0539.05%
Bid2.73
Ask3.65
volume2
Intrest27
Strike
130
130
Last Price0.02Apr 25, 2025
Change
0.0466.67%
Bid-
Ask0.04
volume724
Intrest998
Last Price1.93Apr 25, 2025
Change
2.3254.59%
Bid1.61
Ask2.49
volume68
Intrest7
Strike
131
131
Last Price0.05Apr 25, 2025
Change
0.0444.44%
Bid-
Ask0.06
volume5225
Intrest202
Last Price1.36Apr 25, 2025
Change
2.1461.14%
Bid1.29
Ask1.98
volume123
Intrest9
Strike
132
132
Last Price0.06Apr 25, 2025
Change
0.0753.85%
Bid0.06
Ask0.1
volume1768
Intrest347
Last Price0.57Apr 25, 2025
Change
1.7675.54%
Bid0.53
Ask0.65
volume1477
Intrest93
Strike
133
133
Last Price0.31Apr 25, 2025
Change
0.147.62%
Bid0.27
Ask0.35
volume2783
Intrest607
Last Price0.18Apr 25, 2025
Change
1.5789.71%
Bid0.13
Ask0.21
volume250
Intrest47
Strike
134
134
Last Price1.01Apr 25, 2025
Change
0.63165.79%
Bid0.67
Ask1.37
volume642
Intrest484
Last Price0.04Apr 25, 2025
Change
1.0496.3%
Bid0.02
Ask0.05
volume1553
Intrest240
Strike
135
135
Last Price1.8Apr 25, 2025
Change
1.08150%
Bid1.49
Ask1.89
volume464
Intrest1379
Last Price0.01Apr 25, 2025
Change
0.5598.21%
Bid-
Ask0.01
volume319
Intrest681
Strike
136
136
Last Price2.93Apr 25, 2025
Change
1.69136.29%
Bid2.52
Ask2.8
volume57
Intrest267
Last Price0.01Apr 25, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume73
Intrest701
Strike
137
137
Last Price4.1Apr 25, 2025
Change
2.15110.26%
Bid3.6
Ask3.85
volume51
Intrest598
Last Price0.01Apr 25, 2025
Change
0.190.91%
Bid-
Ask0.01
volume29
Intrest276
Strike
138
138
Last Price4.5Apr 25, 2025
Change
1.7664.23%
Bid4.6
Ask4.85
volume33
Intrest584
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest253
Strike
139
139
Last Price6.15Apr 25, 2025
Change
2.4365.32%
Bid5.35
Ask5.85
volume41
Intrest630
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume141
Intrest587
Strike
140
140
Last Price6.95Apr 25, 2025
Change
2.246.32%
Bid6.55
Ask6.85
volume177
Intrest810
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest726
Strike
141
141
Last Price8.57Apr 25, 2025
Change
2.6544.76%
Bid7.55
Ask7.85
volume10
Intrest477
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume57
Intrest2133
Strike
142
142
Last Price10.05Apr 25, 2025
Change
3.0343.16%
Bid8.4
Ask9.65
volume11
Intrest613
Last Price0.01Apr 25, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume7
Intrest1038
Strike
143
143
Last Price7.74Apr 24, 2025
Change
00%
Bid9.5
Ask10.5
volume0
Intrest212
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest980
Strike
144
144
Last Price8.8Apr 24, 2025
Change
00%
Bid10.1
Ask11.35
volume0
Intrest166
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume27
Intrest766
Strike
145
145
Last Price12.72Apr 25, 2025
Change
3.2634.46%
Bid11.15
Ask12.15
volume1
Intrest32
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.06
volume9
Intrest1209
Strike
146
146
Last Price10.71Apr 24, 2025
Change
00%
Bid12.5
Ask13.1
volume0
Intrest46
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest808
Strike
147
147
Last Price11.51Apr 24, 2025
Change
00%
Bid13.15
Ask14.35
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest923
Strike
148
148
Last Price15.45Apr 25, 2025
Change
2.6620.8%
Bid14
Ask15.5
volume4
Intrest4
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume12
Intrest488
Strike
149
149
Last Price13.67Apr 24, 2025
Change
00%
Bid15.35
Ask15.8
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest1798
Strike
150
150
Last Price14.6Apr 24, 2025
Change
00%
Bid16.4
Ask17.55
volume0
Intrest5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest498
Strike
152.5
152.5
Last Price10.52Apr 16, 2025
Change
00%
Bid18.55
Ask19.75
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest702
Strike
155
155
Last Price19.9Apr 24, 2025
Change
00%
Bid21.5
Ask22.6
volume0
Intrest6
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest8
Strike
157.5
157.5
Last Price16.24Apr 16, 2025
Change
00%
Bid23.8
Ask25.85
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest559
Strike
160
160
Last Price18Apr 07, 2025
Change
00%
Bid26.1
Ask28
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Strike
162.5
162.5
Last Price19.75Apr 07, 2025
Change
00%
Bid28.65
Ask30.65
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest258
Strike
165
165
Last Price29.8Apr 24, 2025
Change
00%
Bid31.3
Ask33.15
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid33.85
Ask35.65
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest52
Strike
170
170
Last Price21.04Apr 01, 2025
Change
00%
Bid36.1
Ask38.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid38.3
Ask41.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
175
175
Last Price24Mar 17, 2025
Change
00%
Bid40.95
Ask43.75
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Strike
177.5
177.5
Last Price-
Change
-
Bid43.5
Ask46.35
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest9
Strike
180
180
Last Price-
Change
-
Bid45.95
Ask48.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid50.95
Ask53.55
volume0
Intrest0
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid55.8
Ask58.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid60.95
Ask63.85
volume0
Intrest0
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid65.95
Ask68.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid70.95
Ask73.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid75.9
Ask78.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid80.95
Ask83.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid85.95
Ask88.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid90.95
Ask93.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved