$131.04
2.822.20%
At close: -
$131.10
0.060.05%
After Hours: 7:55 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
-
Bid55.35
Ask58.15
volume0
Intrest0
Strike
75
75
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1
Last Price-
Change
-
Bid50.9
Ask53.1
volume0
Intrest0
Strike
80
80
Last Price0.03Jun 27, 2025
Change
0.1986.36%
Bid-
Ask1.02
volume2
Intrest2
Last Price43.21Jun 26, 2025
Change
-0%
Bid44.9
Ask48.15
volume0
Intrest1
Strike
85
85
Last Price0.42Jun 26, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price41.14Jun 16, 2025
Change
-0%
Bid40.65
Ask43.15
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price34.01Jun 23, 2025
Change
-0%
Bid34.55
Ask38.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price29.02Jun 23, 2025
Change
-0%
Bid29.95
Ask33.15
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price25.65Jun 09, 2025
Change
-0%
Bid25.9
Ask28.05
volume0
Intrest1
Strike
105
105
Last Price0.19May 20, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest4
Last Price20.4Jun 09, 2025
Change
-0%
Bid20.85
Ask23
volume0
Intrest1
Strike
110
110
Last Price0.1Jun 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price-
Change
-
Bid19.9
Ask22.05
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price18.05Jun 27, 2025
Change
-
Bid18.9
Ask21.05
volume8
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid17.85
Ask20.05
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid16.95
Ask19
volume0
Intrest0
Strike
114
114
Last Price0.03Jun 23, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest1
Last Price16.5Jun 10, 2025
Change
-0%
Bid15.2
Ask17.95
volume0
Intrest1
Strike
115
115
Last Price0.04Jun 27, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume5
Intrest29
Last Price-
Change
-
Bid14.65
Ask17.05
volume0
Intrest0
Strike
116
116
Last Price0.3Jun 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price14.05Jun 05, 2025
Change
-0%
Bid12.7
Ask16
volume0
Intrest0
Strike
117
117
Last Price0.03Jun 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest26
Last Price11.2Jun 18, 2025
Change
-0%
Bid12.8
Ask14.5
volume0
Intrest3
Strike
118
118
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest49
Last Price12.92Jun 03, 2025
Change
-0%
Bid11.9
Ask13.85
volume0
Intrest0
Strike
119
119
Last Price0.02Jun 26, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest135
Last Price8.25Jun 23, 2025
Change
-0%
Bid10.8
Ask13.05
volume0
Intrest1
Strike
120
120
Last Price0.04Jun 27, 2025
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest209
Last Price10.84Jun 17, 2025
Change
-0%
Bid9.85
Ask11.5
volume0
Intrest4
Strike
121
121
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest258
Last Price8.4Jun 24, 2025
Change
-0%
Bid7.6
Ask11.05
volume0
Intrest7
Strike
122
122
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask1.43
volume1
Intrest119
Last Price5.95Jun 27, 2025
Change
0.7514.42%
Bid7.9
Ask9.95
volume1
Intrest18
Strike
123
123
Last Price0.01Jun 27, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume12
Intrest1386
Last Price5.53Jun 23, 2025
Change
-0%
Bid6.45
Ask8.45
volume0
Intrest12
Strike
124
124
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume8
Intrest489
Last Price5.4Jun 27, 2025
Change
2.1566.15%
Bid5.95
Ask6.9
volume10
Intrest67
Strike
125
125
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.03
volume75
Intrest3902
Last Price4.6Jun 27, 2025
Change
1.970.37%
Bid4.9
Ask5.8
volume61
Intrest109
Strike
126
126
Last Price0.01Jun 27, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume122
Intrest2096
Last Price4.1Jun 27, 2025
Change
2.35134.29%
Bid3.05
Ask5.4
volume19
Intrest60
Strike
127
127
Last Price0.28Jun 27, 2025
Change
0.0840%
Bid-
Ask0.48
volume418
Intrest2084
Last Price3.51Jun 27, 2025
Change
2.74355.84%
Bid2.8
Ask3.15
volume158
Intrest488
Strike
128
128
Last Price0.01Jun 27, 2025
Change
0.4998%
Bid-
Ask0.02
volume1522
Intrest2737
Last Price2.3Jun 27, 2025
Change
1.96576.47%
Bid1.85
Ask2.49
volume1310
Intrest1709
Strike
129
129
Last Price0.22Jun 27, 2025
Change
0.8880%
Bid-
Ask0.39
volume1779
Intrest1586
Last Price1.29Jun 27, 2025
Change
1.15821.43%
Bid0.81
Ask1.29
volume2147
Intrest2082
Strike
130
130
Last Price0.01Jun 27, 2025
Change
1.8899.47%
Bid-
Ask0.49
volume1828
Intrest1107
Last Price0.19Jun 27, 2025
Change
0.12171.43%
Bid0.15
Ask0.51
volume1815
Intrest2456
Strike
131
131
Last Price0.43Jun 27, 2025
Change
2.1483.27%
Bid0.01
Ask0.42
volume643
Intrest664
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.03
volume897
Intrest1738
Strike
132
132
Last Price1Jun 27, 2025
Change
3.0675.37%
Bid0.64
Ask1.2
volume17
Intrest35
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume419
Intrest1225
Strike
133
133
Last Price2.56Jun 27, 2025
Change
2.1645.76%
Bid1.56
Ask3.75
volume1
Intrest63
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume153
Intrest799
Strike
134
134
Last Price3.9Jun 27, 2025
Change
2.1635.64%
Bid2.33
Ask4.8
volume1
Intrest3
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume302
Intrest1505
Strike
135
135
Last Price7.46Jun 26, 2025
Change
-0%
Bid3.7
Ask5.75
volume0
Intrest5
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume982
Intrest3021
Strike
136
136
Last Price7.78Jun 23, 2025
Change
-0%
Bid4.65
Ask6.8
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.21
volume13
Intrest883
Strike
137
137
Last Price9Jun 26, 2025
Change
-0%
Bid5.65
Ask7.8
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
0.02200%
Bid-
Ask0.01
volume4
Intrest416
Strike
138
138
Last Price7.55Jun 27, 2025
Change
2.8127.12%
Bid6.65
Ask8.7
volume1
Intrest1
Last Price0.02Jun 27, 2025
Change
0.01100%
Bid-
Ask0.01
volume14
Intrest725
Strike
139
139
Last Price7.85Jun 10, 2025
Change
-0%
Bid7.65
Ask9.75
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest1023
Strike
140
140
Last Price8.26Jun 13, 2025
Change
-0%
Bid8.7
Ask10.75
volume0
Intrest0
Last Price0.03Jun 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest399
Strike
141
141
Last Price10.2Jun 27, 2025
Change
0.76.42%
Bid9.7
Ask11.65
volume1
Intrest0
Last Price0.44Jun 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest462
Strike
142
142
Last Price12.59Jun 27, 2025
Change
1.9818.66%
Bid10.65
Ask12.7
volume2
Intrest2
Last Price0.03Jun 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest141
Strike
143
143
Last Price12.95Jun 11, 2025
Change
-0%
Bid11.7
Ask13.8
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest346
Strike
144
144
Last Price14Jun 11, 2025
Change
-0%
Bid12.7
Ask14.8
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest318
Strike
145
145
Last Price16.8Jun 25, 2025
Change
-0%
Bid12.35
Ask15.8
volume0
Intrest0
Last Price0.04Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Strike
146
146
Last Price-
Change
-
Bid13.6
Ask16.8
volume0
Intrest0
Last Price0.04Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
147
147
Last Price-
Change
-
Bid14.65
Ask17.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid16.7
Ask18.75
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest120
Strike
150
150
Last Price19.86Jun 09, 2025
Change
-0%
Bid18.65
Ask20.9
volume0
Intrest0
Last Price0.51Jun 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest82
Strike
152.5
152.5
Last Price21.6Jun 16, 2025
Change
-0%
Bid21.15
Ask23.3
volume0
Intrest0
Last Price0.05Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Strike
155
155
Last Price26.25May 27, 2025
Change
-0%
Bid22.8
Ask25.8
volume0
Intrest0
Last Price0.05May 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
160
160
Last Price29.6Jun 09, 2025
Change
-0%
Bid27.45
Ask30.8
volume0
Intrest0
Last Price0.25Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
165
165
Last Price34.64Jun 09, 2025
Change
-0%
Bid32.8
Ask35.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
170
170
Last Price39.71Jun 09, 2025
Change
-0%
Bid38.55
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
175
175
Last Price45.05Jun 09, 2025
Change
-0%
Bid42.5
Ask45.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid47.3
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
185
185
Last Price53.83Jun 16, 2025
Change
-0%
Bid52.35
Ask55.8
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
190
190
Last Price58.8Jun 16, 2025
Change
-0%
Bid57.35
Ask60.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid62.5
Ask65.8
volume0
Intrest0
