OPTION CHAIN FOR PEPSICO INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 29, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 55.65 | 60.50 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 50.65 | 55.45 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.92 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.70 | 50.40 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.92 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.60 | 45.30 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.55 | 40.30 | 100.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 4.05 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.60 | 35.30 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.75 | ||
| quote | 35.06 | 0.00 | 0.00 | 25.65 | 30.50 | 4.00 | 110.00 | quote | 0.02 | -0.03 | 1.00 | 0.00 | 0.02 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.70 | 25.30 | 115.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.75 | 20.40 | 120.00 | quote | 0.01 | 0.00 | 15.00 | 0.00 | 0.02 | 91.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.65 | 13.30 | 125.00 | quote | 0.01 | 0.00 | 64.00 | 0.00 | 0.07 | 816.00 | |
| quote | 7.18 | -4.27 | 1.00 | 5.65 | 8.40 | 1.00 | 130.00 | quote | 0.12 | 0.08 | 26.00 | 0.08 | 0.14 | 1,189 |
| quote | 10.96 | 0.00 | 0.00 | 4.85 | 9.35 | 1.00 | 131.00 | quote | 0.08 | 0.05 | 1.00 | 0.08 | 0.18 | 55.00 |
| quote | 7.25 | 0.00 | 4.00 | 6.00 | 8.65 | 4.00 | 132.00 | quote | 0.15 | 0.10 | 80.00 | 0.14 | 0.21 | 161.00 |
| quote | 6.85 | 0.00 | 0.00 | 4.35 | 6.95 | 5.00 | 133.00 | quote | 0.22 | 0.13 | 60.00 | 0.08 | 2.21 | 78.00 |
| quote | 7.10 | 1.94 | 1.00 | 3.15 | 4.50 | 8.00 | 134.00 | quote | 0.27 | 0.22 | 20.00 | 0.23 | 0.32 | 81.00 |
| quote | 5.05 | 0.49 | 17.00 | 3.15 | 3.60 | 51.00 | 135.00 | quote | 0.43 | 0.33 | 2,752 | 0.37 | 0.45 | 1,703 |
| quote | 3.04 | -0.81 | 1.00 | 0.68 | 2.80 | 12.00 | 136.00 | quote | 0.75 | 0.63 | 74.00 | 0.36 | 0.66 | 174.00 |
| quote | 1.94 | -2.51 | 66.00 | 1.88 | 2.22 | 59.00 | 137.00 | quote | 0.90 | 0.76 | 260.00 | 0.83 | 1.00 | 449.00 |
| quote | 1.40 | -2.10 | 152.00 | 1.29 | 1.52 | 116.00 | 138.00 | quote | 1.34 | 1.14 | 254.00 | 1.22 | 1.42 | 262.00 |
| 138.04 | Current price as of 1/27/2021 04:00:00 PM | |||||||||||||
| quote | 0.89 | -2.08 | 396.00 | 0.29 | 0.94 | 339.00 | 139.00 | quote | 1.86 | 1.56 | 86.00 | 1.09 | 1.88 | 965.00 |
| quote | 0.50 | -1.62 | 399.00 | 0.29 | 0.60 | 497.00 | 140.00 | quote | 2.68 | 2.14 | 66.00 | 2.26 | 2.55 | 347.00 |
| quote | 0.37 | -1.14 | 358.00 | 0.27 | 0.37 | 388.00 | 141.00 | quote | 2.53 | 1.74 | 117.00 | 3.00 | 3.35 | 164.00 |
| quote | 0.19 | -0.83 | 636.00 | 0.10 | 0.22 | 841.00 | 142.00 | quote | 2.63 | 1.07 | 46.00 | 3.40 | 4.25 | 307.00 |
| quote | 0.18 | -0.47 | 237.00 | 0.00 | 0.23 | 307.00 | 143.00 | quote | 2.17 | -3.33 | 2.00 | 3.60 | 6.45 | 140.00 |
| quote | 0.12 | -0.26 | 399.00 | 0.06 | 0.13 | 645.00 | 144.00 | quote | 2.69 | -0.43 | 9.00 | 3.55 | 6.25 | 76.00 |
| quote | 0.07 | -0.15 | 241.00 | 0.05 | 0.12 | 531.00 | 145.00 | quote | 5.76 | 0.00 | 1.00 | 4.55 | 7.25 | 67.00 |
| quote | 0.04 | -0.09 | 148.00 | 0.00 | 0.09 | 447.00 | 146.00 | quote | 6.00 | 0.85 | 2.00 | 5.50 | 8.30 | 26.00 |
| quote | 0.07 | -0.03 | 68.00 | 0.03 | 0.13 | 110.00 | 147.00 | quote | 5.72 | 0.00 | 0.00 | 6.50 | 9.25 | 15.00 |
| quote | 0.10 | 0.02 | 26.00 | 0.02 | 0.07 | 63.00 | 148.00 | quote | 9.13 | 0.00 | 2.00 | 7.55 | 12.25 | 6.00 |
| quote | 0.07 | 0.02 | 20.00 | 0.02 | 0.09 | 65.00 | 149.00 | quote | 6.80 | 0.00 | 0.00 | 8.50 | 11.30 | 18.00 |
| quote | 0.03 | 0.00 | 31.00 | 0.01 | 0.07 | 398.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 9.50 | 12.25 | |
| quote | 0.03 | 0.00 | 23.00 | 0.02 | 0.03 | 187.00 | 152.50 | quote | 8.60 | 0.00 | 0.00 | 12.10 | 16.60 | 1.00 |
| quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.18 | 290.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 14.55 | 19.20 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 1.35 | 8.00 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 17.05 | 21.80 | |
| quote | 0.18 | 0.00 | 0.00 | 0.00 | 1.32 | 20.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 19.55 | 24.40 | |
| quote | 0.01 | -0.15 | 1.00 | 0.00 | 1.33 | 1.00 | 162.50 | quote | 0.00 | 0.00 | 0.00 | 22.50 | 26.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.32 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 24.55 | 29.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.32 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 27.20 | 31.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.31 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 29.55 | 34.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.30 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 32.10 | 36.80 | ||
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 34.55 | 39.25 | |
Show All |
