$152.79
1.320.87%
At close: -
$152.79
0.001500.00%
After Hours: 7:47 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 Price71.5Dec 17, 2024
Change
00%
Bid65.65
Ask69.9
volume0
Intrest0
Strike
85
85
Last Price0.01Oct 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest95
Last Price69.88Dec 05, 2024
Change
00%
Bid60.5
Ask65
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Last Price65.03Dec 05, 2024
Change
00%
Bid55.5
Ask60.15
volume0
Intrest0
Strike
95
95
Last Price0.07Jun 20, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price60.14Dec 05, 2024
Change
00%
Bid50.5
Ask55.2
volume0
Intrest0
Strike
100
100
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest49
Last Price55.02Dec 05, 2024
Change
00%
Bid45.5
Ask49.7
volume0
Intrest0
Strike
105
105
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest17
Last Price50.03Dec 05, 2024
Change
00%
Bid40.5
Ask45.2
volume0
Intrest0
Strike
110
110
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask2.08
volume0
Intrest17
Last Price45.1Dec 05, 2024
Change
00%
Bid35.55
Ask39.8
volume0
Intrest0
Strike
115
115
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price38.31Dec 13, 2024
Change
00%
Bid30.65
Ask35.2
volume0
Intrest4
Strike
120
120
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest48
Last Price35.3Dec 05, 2024
Change
00%
Bid25.5
Ask30.1
volume0
Intrest0
Strike
125
125
Last Price0.06Dec 19, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest86
Last Price30.5Dec 05, 2024
Change
00%
Bid20.6
Ask24.75
volume0
Intrest0
Strike
130
130
Last Price0.37Dec 17, 2024
Change
00%
Bid-
Ask1.22
volume0
Intrest636
Last Price18.6Dec 19, 2024
Change
00%
Bid17.3
Ask18.5
volume0
Intrest1
Strike
135
135
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask1.22
volume0
Intrest153
Last Price-
Change
-
Bid15.65
Ask18.3
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.68
volume0
Intrest0
Last Price-
Change
-
Bid14.65
Ask16.8
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price13.45Dec 20, 2024
Change
-
Bid13.65
Ask15.9
volume6
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price-
Change
-
Bid12.65
Ask14.2
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price12.45Dec 20, 2024
Change
0.75.32%
Bid12.4
Ask13.45
volume1
Intrest2
Strike
140
140
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.88
volume4
Intrest1719
Last Price-
Change
-
Bid11.6
Ask12.95
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price-
Change
-
Bid8.7
Ask11.9
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Last Price-
Change
-
Bid8.55
Ask10.4
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid8.6
Ask9.05
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price7.41Dec 19, 2024
Change
00%
Bid6.65
Ask7.95
volume0
Intrest1
Strike
145
145
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume38
Intrest1324
Last Price11.15Dec 16, 2024
Change
00%
Bid5.7
Ask7.5
volume0
Intrest1
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price10.25Dec 17, 2024
Change
00%
Bid4.7
Ask5.95
volume0
Intrest1
Strike
147
147
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest213
Last Price-
Change
-
Bid4.55
Ask4.95
volume0
Intrest0
Strike
148
148
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask2.12
volume21
Intrest74
Last Price3.7Dec 19, 2024
Change
00%
Bid3.55
Ask4.35
volume0
Intrest1
Strike
149
149
Last Price0.02Dec 20, 2024
Change
0.2191.3%
Bid-
Ask2.12
volume20
Intrest739
Last Price2.85Dec 20, 2024
Change
0.8542.5%
Bid2.46
Ask2.99
volume11
Intrest121
Strike
150
150
Last Price0.01Dec 20, 2024
Change
0.1995%
Bid-
Ask0.01
volume635
Intrest3045
Last Price0.4Dec 20, 2024
Change
0.1425.93%
Bid0.13
Ask0.47
volume3411
Intrest205
Strike
152.5
152.5
Last Price0.07Dec 20, 2024
Change
1.1894.4%
Bid0.03
Ask0.8
volume3588
Intrest4519
Last Price0.02Dec 20, 2024
Change
0.0675%
Bid-
Ask0.01
volume416
Intrest306
Strike
155
155
Last Price2.3Dec 20, 2024
Change
1.1533.33%
Bid1.8
Ask2.9
volume1276
Intrest2969
Last Price0.13Dec 20, 2024
Change
0.11550%
Bid-
Ask0.01
volume60
Intrest558
Strike
157.5
157.5
Last Price4.95Dec 20, 2024
Change
0.264.99%
Bid4.5
Ask6.1
volume239
Intrest3157
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume53
Intrest2489
Strike
160
160
Last Price7.9Dec 20, 2024
Change
0.22.6%
Bid6.35
Ask7.4
volume189
Intrest1536
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume312
Intrest1652
Strike
162.5
162.5
Last Price9.63Dec 20, 2024
Change
0.181.9%
Bid9.5
Ask11.4
volume2
Intrest45
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume49
Intrest3648
Strike
165
165
Last Price12.45Dec 20, 2024
Change
0.75.32%
Bid11.55
Ask12.7
volume52
Intrest1584
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume19
Intrest1443
Strike
167.5
167.5
Last Price16.2Dec 19, 2024
Change
00%
Bid14.2
Ask15.8
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest4107
Strike
170
170
Last Price18.55Dec 19, 2024
Change
00%
Bid17
Ask18.3
volume0
Intrest478
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Strike
172.5
172.5
Last Price10.83Dec 02, 2024
Change
00%
Bid19.55
Ask19.9
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest3614
Strike
175
175
Last Price22.5Dec 19, 2024
Change
00%
Bid21.25
Ask23.2
volume0
Intrest352
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
177.5
177.5
Last Price25.26Dec 19, 2024
Change
00%
Bid23.8
Ask25.85
volume0
Intrest5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest4016
Strike
180
180
Last Price27.1Dec 19, 2024
Change
00%
Bid24.75
Ask29.3
volume0
Intrest210
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid27.4
Ask32
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume16
Intrest2657
Strike
185
185
Last Price26.5Dec 12, 2024
Change
00%
Bid29.8
Ask34.5
volume0
Intrest6
Last Price0.04Dec 20, 2024
Change
0.03300%
Bid-
Ask0.01
volume7
Intrest2035
Strike
190
190
Last Price37.3Dec 19, 2024
Change
00%
Bid34.8
Ask39.5
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.05
volume15
Intrest1034
Strike
195
195
Last Price36.93Dec 12, 2024
Change
00%
Bid39.8
Ask44.35
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask1.22
volume0
Intrest1199
Strike
200
200
Last Price-
Change
-
Bid44.8
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid50.2
Ask54.35
volume0
Intrest0
Last Price0.03Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest181
Strike
210
210
Last Price-
Change
-
Bid55.15
Ask59.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid60.1
Ask64.35
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Strike
220
220
Last Price-
Change
-
Bid64.8
Ask69.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid69.8
Ask74.5
volume0
Intrest0
Last Price0.01Oct 29, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest118
Strike
230
230
Last Price-
Change
-
Bid75.1
Ask79.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid79.8
Ask84.5
volume0
Intrest0
Last Price0.16Oct 02, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest115
Strike
240
240
Last Price-
Change
-
Bid84.8
Ask89.5
volume0
Intrest0
Last Price0.03Aug 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid94.8
Ask99.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid105.2
Ask109.45
volume0
Intrest0