Comments
Loading...
PepsiCo (NASDAQ:PEP) Stock, Option Chain
Option chain shows key data for PepsiCo's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for PepsiCo.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price59.75Feb 05, 2025
Change
00%
Bid67.2
Ask67.8
volume0
Intrest3
Strike
85
85
Last Price0.3Feb 21, 2025
Change
0.292900%
Bid-
Ask0.03
volume101
Intrest5
Last Price61.99Feb 21, 2025
Change
6.0210.76%
Bid62.3
Ask62.85
volume1
Intrest1
Strike
90
90
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price-
Change
-
Bid57.15
Ask58.3
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price44.34Jan 14, 2025
Change
00%
Bid51.85
Ask53.3
volume0
Intrest1
Strike
100
100
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price42.6Jan 23, 2025
Change
00%
Bid47.25
Ask48.1
volume0
Intrest1
Strike
105
105
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price48.53Nov 20, 2024
Change
00%
Bid42.3
Ask43
volume0
Intrest10
Strike
110
110
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest14
Last Price-
Change
-
Bid36.6
Ask38.2
volume0
Intrest0
Strike
115
115
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest4
Last Price-
Change
-
Bid31.95
Ask33.1
volume0
Intrest0
Strike
120
120
Last Price0.04Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Last Price27.86Feb 21, 2025
Change
3.5814.74%
Bid28.25
Ask29.25
volume3
Intrest3
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price26.93Feb 21, 2025
Change
3.5815.33%
Bid27.3
Ask28.2
volume5
Intrest843
Strike
125
125
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest938
Last Price23.62Feb 21, 2025
Change
2.039.4%
Bid26.2
Ask27.05
volume2
Intrest4
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price22.97Feb 21, 2025
Change
2.3111.18%
Bid25.3
Ask25.8
volume1
Intrest5
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price21.41Feb 21, 2025
Change
1.025%
Bid24.4
Ask25
volume1
Intrest4
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price20.48Feb 21, 2025
Change
0.995.08%
Bid23.4
Ask23.95
volume1
Intrest7
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price21.9Feb 21, 2025
Change
3.2117.17%
Bid22.45
Ask22.85
volume2
Intrest41
Strike
130
130
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1485
Last Price18.23Feb 21, 2025
Change
0.472.65%
Bid21.55
Ask21.8
volume1
Intrest7
Strike
131
131
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.52
volume1
Intrest1
Last Price15.49Feb 20, 2025
Change
00%
Bid20.35
Ask21
volume0
Intrest4
Strike
132
132
Last Price0.07Feb 10, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest18
Last Price14.56Feb 20, 2025
Change
00%
Bid19.5
Ask19.85
volume0
Intrest4
Strike
133
133
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.3
volume1
Intrest2
Last Price15.54Feb 21, 2025
Change
1.037.1%
Bid18.5
Ask18.85
volume1
Intrest9
Strike
134
134
Last Price0.13Feb 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price14.61Feb 21, 2025
Change
0.614.36%
Bid17.45
Ask17.8
volume1
Intrest79
Strike
135
135
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest1475
Last Price12.4Feb 20, 2025
Change
00%
Bid16.55
Ask16.85
volume0
Intrest8
Strike
136
136
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest88
Last Price8.4Feb 04, 2025
Change
00%
Bid15.45
Ask16.15
volume0
Intrest32
Strike
137
137
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest161
Last Price4.7Feb 18, 2025
Change
00%
Bid14.4
Ask14.8
volume0
Intrest4
Strike
138
138
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1129
Last Price5.1Feb 12, 2025
Change
00%
Bid13.55
Ask13.85
volume0
Intrest2
Strike
139
139
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest496
Last Price10.08Feb 21, 2025
Change
1.1112.37%
Bid12.5
Ask12.95
volume1
Intrest140
Strike
140
140
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest11581
Last Price10.83Feb 21, 2025
Change
2.9337.09%
Bid11.5
Ask12.1
volume2
Intrest131
Strike
141
141
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest658
Last Price10.28Feb 21, 2025
Change
4.8890.37%
Bid10.55
Ask10.8
volume1
Intrest90
Strike
142
142
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest868
Last Price9.15Feb 21, 2025
Change
3.0850.74%
Bid9.55
Ask9.8
volume118
Intrest325
Strike
143
143
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest413
Last Price7.95Feb 21, 2025
Change
3.1866.67%
Bid8.55
Ask8.8
volume10
Intrest330
Strike
144
144
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume25
Intrest1602
Last Price7.45Feb 21, 2025
Change
3.588.61%
Bid7.55
Ask7.8
volume60
Intrest2405
Strike
145
145
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume32
Intrest1414
Last Price6.7Feb 21, 2025
Change
3.79130.24%
Bid6.55
Ask6.8
volume69
Intrest1271
Strike
146
146
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.01
volume35
Intrest672
Last Price5.39Feb 21, 2025
Change
3.26153.05%
Bid5.55
Ask5.85
volume94
Intrest591
Strike
147
147
Last Price0.02Feb 21, 2025
Change
0.0777.78%
Bid-
Ask0.01
volume25
Intrest706
Last Price4.5Feb 21, 2025
Change
3.15233.33%
Bid4.55
Ask4.8
volume494
Intrest1260
Strike
148
148
Last Price0.02Feb 21, 2025
Change
0.2592.59%
Bid-
Ask0.01
volume33
Intrest1100
Last Price3.6Feb 21, 2025
Change
2.9414.29%
Bid3.55
Ask3.8
volume225
Intrest849
Strike
149
149
Last Price0.02Feb 21, 2025
Change
0.5696.55%
Bid-
Ask0.01
volume80
Intrest76
Last Price2.7Feb 21, 2025
Change
2.4800%
Bid2.54
Ask2.8
volume6094
Intrest2545
Strike
150
150
Last Price0.01Feb 21, 2025
Change
1.3999.29%
Bid-
Ask0.01
volume2037
Intrest1334
Last Price0.37Feb 21, 2025
Change
0.341133.33%
Bid0.25
Ask0.4
volume3923
Intrest1666
Strike
152.5
152.5
Last Price0.3Feb 21, 2025
Change
3.1291.23%
Bid0.14
Ask0.37
volume56
Intrest376
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume280
Intrest2601
Strike
155
155
Last Price2.72Feb 21, 2025
Change
3.5356.48%
Bid2.16
Ask2.63
volume13
Intrest133
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest483
Strike
157.5
157.5
Last Price12.1Feb 14, 2025
Change
00%
Bid4.3
Ask5.35
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume43
Intrest3265
Strike
160
160
Last Price11.25Feb 20, 2025
Change
00%
Bid6.85
Ask7.65
volume0
Intrest112
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest326
Strike
162.5
162.5
Last Price12.6Feb 21, 2025
Change
4.250%
Bid9.35
Ask10.15
volume1
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume6
Intrest1284
Strike
165
165
Last Price16.25Feb 20, 2025
Change
00%
Bid10.7
Ask12.75
volume0
Intrest12
Last Price0.08Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
167.5
167.5
Last Price20.2Jan 23, 2025
Change
00%
Bid12.95
Ask15.25
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest2452
Strike
170
170
Last Price18.85Jan 29, 2025
Change
00%
Bid17.15
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
172.5
172.5
Last Price21.45Jan 29, 2025
Change
00%
Bid18.8
Ask20.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest1950
Strike
175
175
Last Price23.85Jan 29, 2025
Change
00%
Bid21.95
Ask23.45
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest742
Strike
180
180
Last Price24.72Dec 18, 2024
Change
00%
Bid26.95
Ask28.6
volume0
Intrest0
Last Price0.3Jan 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest58
Strike
185
185
Last Price22.78Dec 02, 2024
Change
00%
Bid31.05
Ask33.6
volume0
Intrest0
Last Price0.19Dec 02, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest39
Strike
190
190
Last Price-
Change
-
Bid36.2
Ask38.6
volume0
Intrest0
Last Price0.34Nov 29, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest553
Strike
195
195
Last Price-
Change
-
Bid41.05
Ask43.6
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
200
200
Last Price56.42Feb 10, 2025
Change
00%
Bid46.7
Ask48.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
210
210
Last Price64.79Feb 06, 2025
Change
00%
Bid56.8
Ask58.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid66.7
Ask68.6
volume0
Intrest0
Last Price0.25Feb 18, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid76.45
Ask78.6
volume0
Intrest0
Last Price1.01Feb 21, 2025
Change
0.79359.09%
Bid-
Ask0.31
volume1
Intrest1
Strike
240
240
Last Price-
Change
-
Bid86.7
Ask88.6
volume0
Intrest0