$130.44
-0.99-0.75%
At close: -
$130.50
0.060.05%
After Hours: 7:48 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 Price56.55May 09, 2025
Change
0.010.02%
Bid55.1
Ask55.75
volume2
Intrest22
Strike
75
75
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2
Last Price50.85May 06, 2025
Change
00%
Bid49.4
Ask51.2
volume0
Intrest18
Strike
80
80
Last Price0.1May 09, 2025
Change
0.09900%
Bid-
Ask0.22
volume1
Intrest2
Last Price46.01May 06, 2025
Change
00%
Bid44.05
Ask47.2
volume0
Intrest12
Strike
85
85
Last Price0.11May 09, 2025
Change
0.1354.17%
Bid-
Ask0.47
volume2
Intrest2
Last Price45.05Apr 30, 2025
Change
00%
Bid40.1
Ask40.7
volume0
Intrest6
Strike
90
90
Last Price0.08May 09, 2025
Change
-
Bid-
Ask0.51
volume2
Intrest0
Last Price37.1May 08, 2025
Change
00%
Bid34.05
Ask37.15
volume0
Intrest8
Strike
95
95
Last Price0.13May 09, 2025
Change
-
Bid-
Ask0.48
volume2
Intrest0
Last Price32.12May 08, 2025
Change
00%
Bid29.15
Ask31.8
volume0
Intrest9
Strike
100
100
Last Price0.11May 09, 2025
Change
0.0738.89%
Bid-
Ask0.48
volume2
Intrest1
Last Price25.67May 06, 2025
Change
00%
Bid24.1
Ask27.15
volume0
Intrest9
Strike
105
105
Last Price0.21May 09, 2025
Change
-
Bid-
Ask0.48
volume1
Intrest0
Last Price-
Change
-
Bid20.1
Ask20.6
volume0
Intrest0
Strike
110
110
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Last Price-
Change
-
Bid17.15
Ask17.7
volume0
Intrest0
Strike
113
113
Last Price0.02May 09, 2025
Change
0.2793.1%
Bid-
Ask0.53
volume1
Intrest1
Last Price-
Change
-
Bid16.15
Ask16.7
volume0
Intrest0
Strike
114
114
Last Price0.16May 09, 2025
Change
-
Bid-
Ask0.47
volume1
Intrest0
Last Price18.3May 01, 2025
Change
00%
Bid15.15
Ask15.65
volume0
Intrest0
Strike
115
115
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Last Price-
Change
-
Bid14.15
Ask14.7
volume0
Intrest0
Strike
116
116
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest12
Last Price-
Change
-
Bid13.1
Ask14.35
volume0
Intrest0
Strike
117
117
Last Price0.21May 02, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest11
Last Price-
Change
-
Bid12.1
Ask12.65
volume0
Intrest0
Strike
118
118
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest13
Last Price-
Change
-
Bid11.1
Ask11.7
volume0
Intrest0
Strike
119
119
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest11
Last Price11.95May 08, 2025
Change
00%
Bid10.1
Ask10.6
volume0
Intrest8
Strike
120
120
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume178
Intrest495
Last Price-
Change
-
Bid9.1
Ask9.7
volume0
Intrest0
Strike
121
121
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Last Price8.95May 07, 2025
Change
00%
Bid8.1
Ask8.7
volume0
Intrest1
Strike
122
122
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest26
Last Price-
Change
-
Bid7.1
Ask7.75
volume0
Intrest0
Strike
123
123
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest43
Last Price-
Change
-
Bid6.1
Ask6.7
volume0
Intrest0
Strike
124
124
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Last Price9Apr 29, 2025
Change
00%
Bid5.25
Ask5.7
volume0
Intrest29
Strike
125
125
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume36
Intrest292
Last Price5.24May 06, 2025
Change
00%
Bid4.1
Ask4.65
volume0
Intrest2
Strike
126
126
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest1060
Last Price3.86May 09, 2025
Change
0.287.82%
Bid3.1
Ask3.6
volume10
Intrest14
Strike
127
127
Last Price0.01May 09, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume255
Intrest431
Last Price3.7May 07, 2025
Change
00%
Bid2.16
Ask2.72
volume0
Intrest4
Strike
128
128
Last Price0.01May 09, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume104
Intrest480
Last Price1.69May 09, 2025
Change
1.4546.18%
Bid1.08
Ask2.53
volume9
Intrest83
Strike
129
129
Last Price0.01May 09, 2025
Change
0.0583.33%
Bid-
Ask0.22
volume408
Intrest591
Last Price0.42May 09, 2025
Change
1.5879%
Bid0.22
Ask1.4
volume28
Intrest344
Strike
130
130
Last Price0.02May 09, 2025
Change
0.1789.47%
Bid0.01
Ask0.08
volume320
Intrest915
Last Price0.01May 09, 2025
Change
1.3499.26%
Bid-
Ask0.11
volume583
Intrest448
Strike
131
131
Last Price0.56May 09, 2025
Change
0.0612%
Bid0.52
Ask0.8
volume175
Intrest503
Last Price0.01May 09, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume658
Intrest521
Strike
132
132
Last Price1.29May 09, 2025
Change
0.72126.32%
Bid0.44
Ask2.13
volume81
Intrest618
Last Price0.02May 09, 2025
Change
0.1386.67%
Bid-
Ask0.01
volume265
Intrest825
Strike
133
133
Last Price2.61May 09, 2025
Change
1.0163.12%
Bid2.45
Ask2.74
volume106
Intrest531
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.01
volume211
Intrest675
Strike
134
134
Last Price3.65May 09, 2025
Change
1.1546%
Bid3.35
Ask3.85
volume73
Intrest108
Last Price0.03May 09, 2025
Change
0.0457.14%
Bid-
Ask0.01
volume778
Intrest1042
Strike
135
135
Last Price4.25May 09, 2025
Change
1.1838.44%
Bid4.5
Ask4.75
volume10
Intrest34
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume136
Intrest1037
Strike
136
136
Last Price5.18May 09, 2025
Change
1.2732.48%
Bid5.3
Ask5.9
volume6
Intrest81
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume456
Intrest1864
Strike
137
137
Last Price6.11May 09, 2025
Change
0.223.48%
Bid6.3
Ask6.75
volume3
Intrest11
Last Price0.04May 09, 2025
Change
0.02100%
Bid-
Ask0.01
volume286
Intrest421
Strike
138
138
Last Price5.74May 05, 2025
Change
00%
Bid7.3
Ask7.9
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume19
Intrest769
Strike
139
139
Last Price7.91May 09, 2025
Change
0.7710.78%
Bid7.9
Ask9.9
volume1
Intrest3
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest698
Strike
140
140
Last Price7.98May 08, 2025
Change
00%
Bid9.3
Ask9.85
volume0
Intrest7
Last Price0.05May 09, 2025
Change
0.04400%
Bid-
Ask0.01
volume2
Intrest613
Strike
141
141
Last Price8.93May 08, 2025
Change
00%
Bid10.3
Ask10.9
volume0
Intrest2
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest227
Strike
142
142
Last Price9.83May 08, 2025
Change
00%
Bid11.3
Ask11.85
volume0
Intrest14
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest75
Strike
143
143
Last Price10.87May 08, 2025
Change
00%
Bid12.3
Ask12.9
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest47
Strike
144
144
Last Price8.25Apr 30, 2025
Change
00%
Bid13.35
Ask13.9
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest211
Strike
145
145
Last Price12.93May 08, 2025
Change
00%
Bid14.3
Ask14.9
volume0
Intrest8
Last Price0.07Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Strike
146
146
Last Price5.58Apr 23, 2025
Change
00%
Bid15.3
Ask15.8
volume0
Intrest0
Last Price0.13May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
147
147
Last Price15.05May 08, 2025
Change
00%
Bid15.55
Ask17
volume0
Intrest2
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest320
Strike
148
148
Last Price14.15May 02, 2025
Change
00%
Bid16.3
Ask17.85
volume0
Intrest0
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Strike
149
149
Last Price15.15Apr 28, 2025
Change
00%
Bid17.8
Ask18.9
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest588
Strike
150
150
Last Price17.88May 08, 2025
Change
00%
Bid19.3
Ask19.8
volume0
Intrest13
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Strike
152.5
152.5
Last Price20.28May 05, 2025
Change
00%
Bid21.8
Ask22.4
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest73
Strike
155
155
Last Price22.92May 08, 2025
Change
00%
Bid23.95
Ask24.85
volume0
Intrest13
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
157.5
157.5
Last Price23.93May 01, 2025
Change
00%
Bid25.2
Ask28.55
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest69
Strike
160
160
Last Price26.12May 01, 2025
Change
00%
Bid28.25
Ask31.05
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
162.5
162.5
Last Price28.63May 01, 2025
Change
00%
Bid30.05
Ask33.55
volume0
Intrest0
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
165
165
Last Price32.91May 08, 2025
Change
00%
Bid32.6
Ask35.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
167.5
167.5
Last Price35.39May 08, 2025
Change
00%
Bid35.15
Ask38.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
170
170
Last Price38.64May 07, 2025
Change
00%
Bid38.7
Ask39.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
172.5
172.5
Last Price40.23May 08, 2025
Change
00%
Bid40.2
Ask43.7
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
175
175
Last Price42.71May 08, 2025
Change
00%
Bid43
Ask46.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
177.5
177.5
Last Price45.79May 07, 2025
Change
00%
Bid46.4
Ask48
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
180
180
Last Price48.25May 07, 2025
Change
00%
Bid49
Ask50.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
185
185
Last Price53.23May 07, 2025
Change
00%
Bid53.5
Ask55.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
190
190
Last Price58.54May 07, 2025
Change
00%
Bid58.3
Ask60.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
195
195
Last Price63.52May 07, 2025
Change
00%
Bid63.65
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
200
200
Last Price64.68Apr 30, 2025
Change
00%
Bid68.35
Ask70.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
205
205
Last Price73.35May 08, 2025
Change
00%
Bid72.55
Ask76.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
210
210
Last Price78.33May 08, 2025
Change
00%
Bid77.6
Ask81.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
215
215
Last Price83.37May 08, 2025
Change
00%
Bid82.75
Ask86.15
volume0
Intrest0
Last Price0.24May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
220
220
Last Price88.35May 08, 2025
Change
00%
Bid87.7
Ask90.95
volume0
Intrest0
Last Price0.22May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
225
225
Last Price91.61Apr 29, 2025
Change
00%
Bid94.2
Ask95.9
volume0
Intrest0
