$149.67
1.030.69%
At close: -
$149.35
-0.32-0.21%
After Hours: 4:50 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
-
Bid73.4
Ask76.3
volume0
Intrest0
Strike
75
75
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price-
Change
-
Bid68.35
Ask71.4
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid63.1
Ask66.25
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid57.9
Ask61.25
volume0
Intrest0
Strike
90
90
Last Price0.2Feb 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest7
Last Price-
Change
-
Bid53.1
Ask56.25
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid48.1
Ask51.35
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid42.85
Ask46.25
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price37.56Mar 26, 2025
Change
00%
Bid38.9
Ask40.6
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price30.52Mar 24, 2025
Change
00%
Bid33.8
Ask35.65
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid28.75
Ask30.65
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price24.42Mar 27, 2025
Change
1.727.58%
Bid24.45
Ask24.9
volume1
Intrest2
Strike
125
125
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest2
Last Price23.84Mar 27, 2025
Change
2.079.51%
Bid23.5
Ask23.9
volume10
Intrest2
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price18.83Mar 25, 2025
Change
00%
Bid22.45
Ask23
volume0
Intrest1
Strike
127
127
Last Price0.01Mar 27, 2025
Change
-
Bid-
Ask1.27
volume1
Intrest0
Last Price19.1Mar 26, 2025
Change
00%
Bid21.35
Ask22
volume0
Intrest3
Strike
128
128
Last Price0.11Mar 27, 2025
Change
-
Bid-
Ask0.3
volume1
Intrest0
Last Price20.84Mar 27, 2025
Change
2.6714.69%
Bid20.45
Ask20.95
volume1
Intrest3
Strike
129
129
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest6
Last Price20.2Mar 27, 2025
Change
3.218.82%
Bid19.3
Ask20
volume8
Intrest2
Strike
130
130
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest758
Last Price18.93Mar 27, 2025
Change
2.8617.8%
Bid18.1
Ask18.85
volume2
Intrest1
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price18Mar 27, 2025
Change
2.8318.66%
Bid17.55
Ask18.15
volume2
Intrest2
Strike
132
132
Last Price0.06Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Last Price14.24Mar 26, 2025
Change
00%
Bid15.8
Ask16.95
volume0
Intrest2
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price13.4Mar 26, 2025
Change
00%
Bid14.85
Ask15.95
volume0
Intrest3
Strike
134
134
Last Price0.2Mar 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest30
Last Price15.2Mar 27, 2025
Change
2.4419.12%
Bid14.5
Ask14.9
volume6
Intrest71
Strike
135
135
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest607
Last Price14.14Mar 27, 2025
Change
2.3119.53%
Bid12.65
Ask13.95
volume1
Intrest5
Strike
136
136
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price13.2Mar 27, 2025
Change
2.725.71%
Bid11.6
Ask12.95
volume6
Intrest5
Strike
137
137
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Last Price11.2Mar 27, 2025
Change
1.1511.44%
Bid10.6
Ask11.9
volume1
Intrest4
Strike
138
138
Last Price0.11Mar 27, 2025
Change
0.1252.17%
Bid-
Ask0.3
volume2
Intrest55
Last Price6.45Mar 25, 2025
Change
00%
Bid10.5
Ask10.95
volume0
Intrest4
Strike
139
139
Last Price0.01Mar 27, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume3
Intrest63
Last Price9.7Mar 27, 2025
Change
3.6861.13%
Bid7.6
Ask9.9
volume13
Intrest10
Strike
140
140
Last Price0.01Mar 27, 2025
Change
0.0266.67%
Bid0.01
Ask0.13
volume6
Intrest433
Last Price7.96Mar 26, 2025
Change
00%
Bid7.75
Ask9
volume0
Intrest1
Strike
141
141
Last Price0.02Mar 27, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume93
Intrest1568
Last Price6.05Mar 26, 2025
Change
00%
Bid7.55
Ask7.95
volume0
Intrest34
Strike
142
142
Last Price0.03Mar 27, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume36
Intrest243
Last Price3.95Mar 24, 2025
Change
00%
Bid6.5
Ask6.85
volume0
Intrest41
Strike
143
143
Last Price0.03Mar 27, 2025
Change
0.0457.14%
Bid0.01
Ask0.03
volume9
Intrest542
Last Price5.47Mar 27, 2025
Change
0.428.32%
Bid5.1
Ask5.9
volume2
Intrest11
Strike
144
144
Last Price0.04Mar 27, 2025
Change
0.0342.86%
Bid-
Ask0.71
volume5
Intrest893
Last Price5.25Mar 27, 2025
Change
1.9559.09%
Bid3.7
Ask5
volume11
Intrest77
Strike
145
145
Last Price0.04Mar 27, 2025
Change
0.0660%
Bid0.04
Ask0.05
volume40
Intrest425
Last Price3.75Mar 27, 2025
Change
0.5517.19%
Bid2.62
Ask4
volume33
Intrest306
Strike
146
146
Last Price0.07Mar 27, 2025
Change
0.1466.67%
Bid-
Ask0.08
volume128
Intrest252
Last Price2.73Mar 27, 2025
Change
0.3414.23%
Bid2.72
Ask3
volume80
Intrest364
Strike
147
147
Last Price0.09Mar 27, 2025
Change
0.3177.5%
Bid0.08
Ask0.09
volume4867
Intrest625
Last Price2.06Mar 27, 2025
Change
0.7152.59%
Bid1.68
Ask2.3
volume133
Intrest581
Strike
148
148
Last Price0.19Mar 27, 2025
Change
0.5172.86%
Bid0.18
Ask0.24
volume4195
Intrest328
Last Price1.11Mar 27, 2025
Change
0.3342.31%
Bid1
Ask1.31
volume192
Intrest668
Strike
149
149
Last Price0.45Mar 27, 2025
Change
0.5454.55%
Bid0.37
Ask0.53
volume90
Intrest61
Last Price0.55Mar 27, 2025
Change
0.1330.95%
Bid0.36
Ask0.62
volume1723
Intrest2421
Strike
150
150
Last Price1Mar 27, 2025
Change
0.5435.06%
Bid0.78
Ask1.21
volume210
Intrest264
Last Price0.05Mar 27, 2025
Change
0.0444.44%
Bid0.04
Ask0.05
volume15243
Intrest1556
Strike
152.5
152.5
Last Price2.75Mar 27, 2025
Change
3.253.78%
Bid1.3
Ask3.15
volume3
Intrest0
Last Price0.02Mar 27, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume367
Intrest1295
Strike
155
155
Last Price5.4Mar 27, 2025
Change
0.6510.74%
Bid5.25
Ask6.1
volume6
Intrest24
Last Price0.02Mar 27, 2025
Change
0.01100%
Bid-
Ask0.02
volume51
Intrest126
Strike
157.5
157.5
Last Price12Mar 25, 2025
Change
00%
Bid7.6
Ask8.8
volume0
Intrest3
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest697
Strike
160
160
Last Price12.9Mar 20, 2025
Change
00%
Bid10.1
Ask11.65
volume0
Intrest12
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Strike
162.5
162.5
Last Price13.19Mar 18, 2025
Change
00%
Bid12.65
Ask13.1
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest476
Strike
165
165
Last Price15.55Mar 27, 2025
Change
3.8319.76%
Bid15.15
Ask15.45
volume7
Intrest3
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
167.5
167.5
Last Price-
Change
-
Bid17.55
Ask18.9
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest247
Strike
170
170
Last Price20.7Mar 18, 2025
Change
00%
Bid19.8
Ask21.05
volume0
Intrest0
Last Price0.29Mar 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest128
Strike
172.5
172.5
Last Price-
Change
-
Bid20.6
Ask23.3
volume0
Intrest0
Last Price0.1Mar 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest45
Strike
175
175
Last Price-
Change
-
Bid23.75
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid26.35
Ask29.35
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest72
Strike
180
180
Last Price-
Change
-
Bid29.45
Ask31.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
185
185
Last Price36.15Mar 27, 2025
Change
3.338.43%
Bid34.55
Ask35.95
volume2
Intrest1
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid39.6
Ask41.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid43.75
Ask47.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid48.7
Ask51.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid53.95
Ask56.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid58.85
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid64
Ask66.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid68.6
Ask72.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid73.9
Ask76.8
volume0
Intrest0