$148.25
1.711.17%
At close: -
$148.51
0.260.18%
After Hours: Jan 17, 7:58 PM EDT
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 Price-
Change
-
Bid71.35
Ask75.2
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid66.35
Ask70.2
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid61.35
Ask65.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid56.35
Ask60.2
volume0
Intrest0
Strike
90
90
Last Price0.23Jan 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid51.35
Ask55.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid46.35
Ask50.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Last Price-
Change
-
Bid41.4
Ask45.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price-
Change
-
Bid36.4
Ask40
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid31.6
Ask34.95
volume0
Intrest0
Strike
115
115
Last Price0.13Jan 03, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest19
Last Price-
Change
-
Bid28
Ask28.75
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid22.3
Ask25.2
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid22.3
Ask24.3
volume0
Intrest0
Strike
125
125
Last Price0.13Jan 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price-
Change
-
Bid20.3
Ask23.2
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid19.85
Ask22.5
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price20.35Jan 17, 2025
Change
-
Bid20.05
Ask21
volume1
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask21
volume0
Intrest0
Strike
129
129
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid17.95
Ask20.3
volume0
Intrest0
Strike
130
130
Last Price0.11Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price13.45Jan 15, 2025
Change
00%
Bid16.5
Ask18.5
volume0
Intrest2
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid15.9
Ask16.6
volume0
Intrest0
Strike
132
132
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Last Price11.45Jan 15, 2025
Change
00%
Bid15.05
Ask16.5
volume0
Intrest2
Strike
133
133
Last Price0.16Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid13.2
Ask14.5
volume0
Intrest0
Strike
134
134
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price9.45Jan 15, 2025
Change
00%
Bid12.95
Ask13.55
volume0
Intrest4
Strike
135
135
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.15
volume2
Intrest460
Last Price12.3Jan 17, 2025
Change
1.4513.36%
Bid10.7
Ask12.55
volume92
Intrest90
Strike
136
136
Last Price0.06Jan 17, 2025
Change
0.0120%
Bid0.01
Ask0.17
volume2
Intrest251
Last Price-
Change
-
Bid11.05
Ask11.5
volume0
Intrest0
Strike
137
137
Last Price0.08Jan 16, 2025
Change
00%
Bid0.01
Ask0.71
volume0
Intrest356
Last Price7.45Jan 13, 2025
Change
00%
Bid10.05
Ask10.8
volume0
Intrest1
Strike
138
138
Last Price0.04Jan 17, 2025
Change
0.0866.67%
Bid0.03
Ask0.04
volume109
Intrest258
Last Price5.4Jan 15, 2025
Change
00%
Bid9.1
Ask10
volume0
Intrest1
Strike
139
139
Last Price0.05Jan 17, 2025
Change
0.1168.75%
Bid0.01
Ask0.06
volume4
Intrest30
Last Price8.07Jan 17, 2025
Change
3.5176.97%
Bid7.85
Ask8.8
volume9
Intrest17
Strike
140
140
Last Price0.04Jan 17, 2025
Change
0.171.43%
Bid0.03
Ask0.05
volume57
Intrest122
Last Price7.3Jan 17, 2025
Change
3.278.05%
Bid5.6
Ask7.55
volume19
Intrest46
Strike
141
141
Last Price0.08Jan 17, 2025
Change
0.0952.94%
Bid0.04
Ask0.1
volume8
Intrest2057
Last Price6.6Jan 17, 2025
Change
2.353.49%
Bid5.35
Ask6.55
volume2
Intrest150
Strike
142
142
Last Price0.07Jan 17, 2025
Change
0.1770.83%
Bid0.08
Ask0.09
volume24
Intrest223
Last Price4.93Jan 17, 2025
Change
2.54106.28%
Bid5.1
Ask5.6
volume1
Intrest403
Strike
143
143
Last Price0.12Jan 17, 2025
Change
0.2466.67%
Bid0.11
Ask0.13
volume102
Intrest2133
Last Price4.53Jan 17, 2025
Change
1.8267.16%
Bid2.37
Ask4.65
volume14
Intrest665
Strike
144
144
Last Price0.21Jan 17, 2025
Change
0.3562.5%
Bid0.2
Ask0.27
volume480
Intrest221
Last Price3.3Jan 17, 2025
Change
0.832%
Bid3.5
Ask3.75
volume27
Intrest215
Strike
145
145
Last Price0.35Jan 17, 2025
Change
0.4254.55%
Bid0.23
Ask0.42
volume112
Intrest440
Last Price2.35Jan 17, 2025
Change
0.3819.29%
Bid2.75
Ask2.94
volume21
Intrest540
Strike
146
146
Last Price0.5Jan 17, 2025
Change
0.6556.52%
Bid0.12
Ask0.69
volume123
Intrest315
Last Price2Jan 17, 2025
Change
0.6649.25%
Bid1.97
Ask2.26
volume106
Intrest282
Strike
147
147
Last Price0.74Jan 17, 2025
Change
0.7650.67%
Bid0.7
Ask0.97
volume475
Intrest103
Last Price1.46Jan 17, 2025
Change
0.5560.44%
Bid1.36
Ask1.74
volume205
Intrest137
Strike
148
148
Last Price1.2Jan 17, 2025
Change
1.860%
Bid1.03
Ask1.34
volume426
Intrest76
Last Price1Jan 17, 2025
Change
0.3758.73%
Bid0.86
Ask1.05
volume165
Intrest888
Strike
149
149
Last Price1.96Jan 17, 2025
Change
2.8459.17%
Bid1.51
Ask2.32
volume14
Intrest34
Last Price0.7Jan 17, 2025
Change
0.35100%
Bid0.6
Ask0.9
volume565
Intrest609
Strike
150
150
Last Price2.46Jan 17, 2025
Change
1.6339.85%
Bid2.18
Ask2.59
volume40
Intrest343
Last Price0.15Jan 17, 2025
Change
0.0550%
Bid0.11
Ask0.16
volume374
Intrest55
Strike
152.5
152.5
Last Price4.61Jan 17, 2025
Change
3.5443.44%
Bid4.2
Ask5.35
volume1
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0120%
Bid-
Ask0.05
volume146
Intrest664
Strike
155
155
Last Price6.57Jan 17, 2025
Change
2.5327.8%
Bid6.15
Ask8.75
volume14
Intrest11
Last Price0.1Jan 07, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest3
Strike
157.5
157.5
Last Price14.85Jan 13, 2025
Change
00%
Bid8.7
Ask9.55
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.03
volume3
Intrest580
Strike
160
160
Last Price11.85Jan 17, 2025
Change
2.316.25%
Bid11.4
Ask12.9
volume5
Intrest5
Last Price0.15Jan 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest16
Strike
162.5
162.5
Last Price16.66Jan 16, 2025
Change
00%
Bid13.55
Ask15.15
volume0
Intrest0
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest93
Strike
165
165
Last Price12.07Dec 27, 2024
Change
00%
Bid15.65
Ask18.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid18.6
Ask19.85
volume0
Intrest0
Last Price0.03Jan 07, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest22
Strike
170
170
Last Price22.9Jan 07, 2025
Change
00%
Bid21
Ask23.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid23.15
Ask25.3
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest34
Strike
175
175
Last Price15.7Dec 13, 2024
Change
00%
Bid26.55
Ask27.2
volume0
Intrest0
Last Price0.09Dec 16, 2024
Change
00%
Bid-
Ask0.89
volume0
Intrest1
Strike
180
180
Last Price29.5Dec 23, 2024
Change
00%
Bid31.1
Ask32.3
volume0
Intrest0
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.76
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid36.45
Ask38.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid39.95
Ask43.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid44.95
Ask48.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid49.9
Ask53.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid55.2
Ask58.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid59.9
Ask63.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid64.95
Ask68.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid69.9
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid74.85
Ask78.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid80.05
Ask83.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid85
Ask88.5
volume0
Intrest0