Bulletin
Investor Alert

New York Markets Open in:

PepsiCo Inc.

NAS: PEP

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Sep 25, 2020, 9:12 a.m.

PEP
/zigman2/quotes/208744353/composite

$

130.80

Change

-0.78 -0.59%

Volume

Volume 3,550

Real time quotes

/zigman2/quotes/208744353/composite

Previous close

$ 131.58

$ 131.58

Change

+0.58 +0.44%

Day low

Day high

$129.92

$132.31

Open

52 week low

52 week high

$101.42

$147.20

Open

OPTION CHAIN FOR PEPSICO INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.50 0.00 0.00 30.75 33.50 8.00 100.00 quote 0.08 0.03 9.00 0.03 0.09 114.00
quote 24.75 0.00 16.00 25.60 28.45 16.00 105.00 quote 0.10 0.05 2.00 0.02 0.13 6.00
quote 25.75 0.00 0.00 20.85 23.30 2.00 110.00 quote 0.14 0.00 0.00 0.01 0.20 1.00
quote 0.00 0.00 0.00 15.70 18.45 115.00 quote 0.14 -0.01 33.00 0.07 0.17 67.00
quote 11.10 -0.85 121.00 11.00 12.70 93.00 120.00 quote 0.24 -0.03 6.00 0.22 0.39 101.00
quote 6.72 0.00 25.00 6.60 7.25 25.00 125.00 quote 0.63 -0.17 29.00 0.53 0.61 565.00
quote 6.45 1.03 34.00 6.20 6.40 30.00 126.00 quote 0.77 -0.30 10.00 0.66 0.78 181.00
quote 5.30 0.33 52.00 5.40 5.65 14.00 127.00 quote 0.87 -0.44 59.00 0.83 0.96 574.00
quote 4.65 -0.55 15.00 4.50 4.75 61.00 128.00 quote 1.04 -0.53 40.00 1.04 1.15 970.00
quote 4.20 1.15 12.00 3.85 4.05 13.00 129.00 quote 1.37 -0.56 53.00 1.31 1.46 436.00
quote 3.27 0.27 101.00 3.10 3.40 1,079 130.00 quote 1.64 -0.68 83.00 1.64 1.82 1,199
quote 2.75 0.66 257.00 2.62 2.77 235.00 131.00 quote 2.03 -0.29 41.00 2.02 2.22 571.00
131.58 Current price as of 9/24/2020 04:00:00 PM
quote 2.17 0.28 656.00 2.06 2.27 653.00 132.00 quote 2.54 -0.75 56.00 2.41 2.70 208.00
quote 1.69 0.24 213.00 1.61 1.77 403.00 133.00 quote 2.69 -1.53 5.00 3.00 3.30 241.00
quote 1.33 0.23 79.00 1.17 1.41 239.00 134.00 quote 3.48 -0.97 2.00 3.60 3.90 86.00
quote 1.00 0.24 546.00 0.91 1.06 1,187 135.00 quote 4.48 0.54 1.00 4.30 4.60 189.00
quote 0.74 0.15 168.00 0.70 0.80 287.00 136.00 quote 5.57 0.95 2.00 5.05 5.30 599.00
quote 0.50 0.01 79.00 0.52 0.60 484.00 137.00 quote 6.93 0.66 3.00 5.90 6.45 128.00
quote 0.44 0.14 66.00 0.37 0.46 351.00 138.00 quote 8.58 1.52 2.00 5.95 7.90 106.00
quote 0.28 0.03 33.00 0.18 0.37 266.00 139.00 quote 7.69 0.00 7.00 6.90 8.15 22.00
quote 0.25 -0.02 190.00 0.19 0.25 626.00 140.00 quote 10.39 1.69 30.00 7.70 9.70 53.00
quote 0.18 0.01 46.00 0.14 0.23 705.00 141.00 quote 6.65 0.00 0.00 8.60 10.60 5.00
quote 0.15 0.01 14.00 0.12 0.19 227.00 142.00 quote 6.70 0.00 0.00 9.85 11.30 4.00
quote 0.12 0.00 5.00 0.00 0.25 807.00 143.00 quote 11.56 3.44 15.00 10.65 13.25 16.00
quote 0.16 0.05 2.00 0.07 0.17 106.00 144.00 quote 0.00 0.00 0.00 11.55 14.20
quote 0.08 0.00 1.00 0.09 0.10 309.00 145.00 quote 14.60 6.18 8.00 12.80 14.95 6.00
quote 0.08 0.03 24.00 0.00 0.20 94.00 146.00 quote 0.00 0.00 0.00 13.60 16.10
quote 0.08 0.02 14.00 0.00 0.55 152.00 147.00 quote 0.00 0.00 0.00 14.70 15.60
quote 0.09 0.01 3.00 0.04 0.15 424.00 148.00 quote 0.00 0.00 0.00 15.40 17.95
quote 0.03 0.02 1.00 0.00 0.64 20.00 149.00 quote 0.00 0.00 0.00 16.35 19.10
quote 0.06 -0.01 4.00 0.05 0.07 343.00 150.00 quote 16.62 0.00 0.00 17.45 20.10 8.00
quote 0.05 0.00 0.00 0.00 0.23 41.00 152.50 quote 0.00 0.00 0.00 19.90 21.10
quote 0.04 0.00 0.00 0.00 0.75 1.00 155.00 quote 20.40 0.00 0.00 22.50 25.15 1.00
quote 0.00 0.00 0.00 0.00 0.75 160.00 quote 0.00 0.00 0.00 27.30 30.45
quote 0.55 0.00 0.00 0.00 0.75 1.00 165.00 quote 0.00 0.00 0.00 32.55 35.30
quote 0.00 0.00 0.00 0.00 0.74 170.00 quote 0.00 0.00 0.00 37.75 40.25
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
115.00 quote 0.26 0.05 2.00 0.03 1.11 47.00
131.58 Current price as of 9/24/2020 04:00:00 PM
quote 0.00 0.00 0.00 0.00 0.63 170.00 quote 0.00 0.00 0.00 37.40 39.50
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 73.07 0.00 0.00 71.35 71.75 2.00 60.00 quote 0.04 0.00 0.00 0.00 0.08 589.00
quote 78.65 0.00 0.00 66.35 66.80 8.00 65.00 quote 0.05 0.00 0.00 0.00 0.08 11.00
quote 63.50 0.00 0.00 61.30 61.75 18.00 70.00 quote 0.01 0.00 0.00 0.00 0.08 67.00
quote 0.00 0.00 0.00 56.35 56.75 75.00 quote 0.10 0.00 0.00 0.00 0.08 39.00
quote 52.80 0.00 0.00 51.30 51.75 10.00 80.00 quote 0.15 0.00 0.00 0.00 0.09 123.00
quote 47.10 -11.55 1.00 46.40 46.80 1.00 85.00 quote 0.02 0.00 1.00 0.01 0.09 66.00
quote 53.65 0.00 0.00 41.30 41.75 1.00 90.00 quote 0.05 0.00 1.00 0.02 0.10 43.00
quote 36.65 0.00 1.00 36.30 36.80 12.00 95.00 quote 0.08 -0.16 2.00 0.02 0.16 1,146
quote 43.15 0.00 0.00 31.45 31.80 12.00 100.00 quote 0.09 0.00 1.00 0.03 0.26 335.00
quote 28.95 0.00 10.00 26.55 26.90 10.00 105.00 quote 0.14 0.01 1.00 0.05 0.35 139.00
quote 21.45 -3.50 13.00 21.60 22.00 18.00 110.00 quote 0.22 0.02 1.00 0.04 0.27 1,684
quote 17.00 -11.15 4.00 16.65 17.05 16.00 115.00 quote 0.32 -0.08 118.00 0.30 0.34 1,019
quote 12.00 -0.85 20.00 11.90 12.35 29.00 120.00 quote 0.60 -0.09 163.00 0.58 0.64 2,540
quote 7.71 -1.09 10.00 7.65 7.95 100.00 125.00 quote 1.32 -0.31 74.00 1.18 1.29 2,834
quote 6.85 0.00 1.00 6.90 7.15 1.00 126.00 quote 1.54 -0.19 46.00 1.42 1.53 84.00
quote 6.35 0.00 15.00 6.15 6.40 15.00 127.00 quote 1.77 -0.28 16.00 1.54 1.89 104.00
quote 5.35 0.84 1.00 5.40 5.75 5.00 128.00 quote 1.96 -0.45 42.00 1.93 2.07 1,080
quote 4.28 -1.07 15.00 4.80 5.00 25.00 129.00 quote 2.41 -0.28 25.00 2.20 2.49 82.00
quote 4.40 0.60 26.00 4.15 4.45 1,059 130.00 quote 2.68 -0.47 583.00 2.62 2.73 3,670
quote 3.70 0.40 74.00 3.55 3.75 114.00 131.00 quote 3.30 -0.45 139.00 3.00 3.20 154.00
131.58 Current price as of 9/24/2020 04:00:00 PM
quote 3.30 0.52 75.00 3.05 3.30 128.00 132.00 quote 3.60 -0.30 22.00 3.45 3.70 35.00
quote 2.74 0.66 153.00 2.53 2.73 144.00 133.00 quote 3.90 0.30 1.00 4.00 4.20 21.00
quote 2.20 0.44 29.00 2.17 2.34 77.00 134.00 quote 4.35 -0.40 1.00 4.55 4.80 7.00
quote 1.86 0.39 261.00 1.70 1.92 3,164 135.00 quote 5.00 -0.85 17.00 5.15 5.40 1,332
quote 1.49 0.18 13.00 1.43 1.60 279.00 136.00 quote 6.00 0.00 1.00 5.80 6.10 1.00
quote 1.20 0.20 34.00 1.16 1.28 104.00 137.00 quote 0.00 0.00 0.00 6.55 6.80
quote 0.95 0.22 106.00 0.92 1.04 278.00 138.00 quote 0.00 0.00 0.00 7.30 7.55
quote 0.83 0.24 35.00 0.72 0.86 186.00 139.00 quote 0.00 0.00 0.00 8.10 8.45 12.00
quote 0.63 0.05 244.00 0.60 0.66 6,454 140.00 quote 9.55 -0.50 2.00 8.95 9.25 3,690
quote 0.49 0.11 9.00 0.45 0.54 186.00 141.00 quote 0.00 0.00 0.00 9.75 10.15 1.00
quote 0.31 -0.16 8.00 0.36 0.47 59.00 142.00 quote 0.00 0.00 0.00 10.70 11.00
quote 0.30 0.05 1.00 0.28 0.39 16.00 143.00 quote 0.00 0.00 0.00 11.55 11.95
quote 0.21 -0.11 3.00 0.22 0.37 18.00 144.00 quote 0.00 0.00 0.00 12.55 12.95
quote 0.20 0.01 56.00 0.20 0.24 5,266 145.00 quote 15.23 0.09 1.00 13.50 13.80 199.00
quote 0.20 0.05 1.00 0.13 0.30 180.00 146.00 quote 0.00 0.00 0.00 14.40 14.80
quote 0.12 0.03 94.00 0.08 0.16 4,381 150.00 quote 18.20 -2.00 100.00 18.20 18.70 137.00
quote 0.09 0.00 100.00 0.02 0.14 100.00 152.50 quote 21.05 0.00 2.00 20.80 21.30 2.00
quote 0.03 -0.04 2.00 0.01 0.10 1,290 155.00 quote 15.75 0.00 0.00 23.15 23.75 37.00
quote 0.00 0.00 0.00 0.00 0.13 157.50 quote 0.00 0.00 0.00 25.65 26.25
quote 0.05 0.03 4.00 0.01 0.12 699.00 160.00 quote 23.15 0.00 0.00 28.15 28.70 12.00
quote 0.16 0.00 0.00 0.00 0.11 524.00 165.00 quote 30.10 0.00 0.00 33.10 33.70 1.00
quote 0.01 0.00 0.00 0.00 0.10 1,377 170.00 quote 33.72 0.00 0.00 38.10 38.65 8.00
quote 0.09 0.00 0.00 0.00 0.09 121.00 175.00 quote 0.00 0.00 0.00 43.25 43.70
quote 0.05 0.00 0.00 0.00 0.09 11.00 180.00 quote 48.70 0.00 0.00 48.30 48.75
quote 0.05 0.00 0.00 0.00 0.01 75.00 185.00 quote 0.00 0.00 0.00 53.30 53.65
quote 0.04 0.00 0.00 0.00 0.01 57.00 190.00 quote 0.00 0.00 0.00 58.25 58.70
quote 0.03 0.00 0.00 0.00 0.03 16.00 195.00 quote 0.00 0.00 0.00 63.20 63.70
quote 0.02 0.00 0.00 0.00 0.03 88.00 200.00 quote 0.00 0.00 0.00 68.30 68.65
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 54.85 58.15 75.00 quote 0.08 0.00 40.00 0.00 0.47 40.00
quote 0.00 0.00 0.00 50.90 53.10 80.00 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 45.70 48.05 85.00 quote 0.00 0.00 0.00 0.00 0.86
quote 0.00 0.00 0.00 40.55 43.05 90.00 quote 0.00 0.00 0.00 0.02 0.89
quote 37.50 0.00 1.00 35.70 38.10 1.00 95.00 quote 0.00 0.00 0.00 0.02 2.20
quote 0.00 0.00 0.00 30.60 33.05 100.00 quote 0.47 0.00 0.00 0.02 0.50 40.00
quote 0.00 0.00 0.00 25.15 28.60 105.00 quote 0.00 0.00 0.00 0.09 1.40
quote 0.00 0.00 0.00 20.95 23.25 110.00 quote 0.00 0.00 0.00 0.20 1.86
quote 0.00 0.00 0.00 16.10 18.05 115.00 quote 0.61 0.00 4.00 0.31 1.01 4.00
quote 0.00 0.00 0.00 11.00 14.30 120.00 quote 1.03 0.09 17.00 0.81 1.06 156.00
quote 8.50 0.00 2.00 7.90 9.20 1.00 125.00 quote 1.66 -0.18 15.00 1.53 1.87 208.00
quote 0.00 0.00 0.00 6.85 7.95 126.00 quote 1.93 -0.22 35.00 1.65 2.19 59.00
quote 10.10 0.00 0.00 6.35 7.15 2.00 127.00 quote 2.21 -0.25 4.00 1.97 2.62 22.00
quote 5.23 -0.92 2.00 5.65 6.40 1.00 128.00 quote 2.52 -0.43 1.00 2.05 2.93 65.00
quote 4.95 0.00 45.00 5.10 5.70 45.00 129.00 quote 2.75 -0.50 10.00 2.22 3.40 78.00
131.58 Current price as of 9/24/2020 04:00:00 PM
quote 0.00 0.00 0.00 0.00 2.35 170.00 quote 0.00 0.00 0.00 36.95 39.95
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 54.50 58.75 75.00 quote 0.00 0.00 0.00 0.00 0.60 42.00
quote 0.00 0.00 0.00 50.50 53.35 80.00 quote 0.00 0.00 0.00 0.00 0.91 40.00
quote 0.00 0.00 0.00 45.50 48.30 85.00 quote 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 40.00 43.10 90.00 quote 0.00 0.00 0.00 0.02 1.09
quote 0.00 0.00 0.00 35.40 38.15 95.00 quote 0.24 0.00 2.00 0.05 0.57 2.00
quote 0.00 0.00 0.00 30.55 33.20 100.00 quote 0.17 0.00 2.00 0.05 0.98 1.00
quote 0.00 0.00 0.00 25.15 28.30 105.00 quote 0.00 0.00 0.00 0.22 1.07
quote 0.00 0.00 0.00 21.00 23.25 110.00 quote 0.34 0.00 1.00 0.31 0.48 1.00
quote 0.00 0.00 0.00 16.30 18.60 115.00 quote 0.62 -0.08 4.00 0.52 0.95 10.00
quote 0.00 0.00 0.00 11.65 13.75 120.00 quote 1.14 -0.16 4.00 0.86 1.53 94.00
quote 8.30 0.26 2.00 7.65 8.80 2.00 125.00 quote 2.03 -0.36 1.00 1.74 2.25 56.00
quote 0.00 0.00 0.00 7.15 8.20 126.00 quote 2.56 0.53 14.00 1.95 2.65 82.00
quote 0.00 0.00 0.00 6.90 7.45 127.00 quote 2.85 -0.25 12.00 2.26 2.98 40.00
quote 6.70 1.10 4.00 6.00 6.70 3.00 128.00 quote 2.71 -0.64 8.00 2.60 3.25 50.00
quote 6.05 1.15 5.00 5.65 6.05 16.00 129.00 quote 3.40 -0.40 50.00 3.10 3.70 226.00
quote 5.39 1.14 11.00 4.75 5.60 13.00 130.00 quote 3.40 -0.75 1.00 3.20 4.10 418.00
quote 4.75 -0.15 2.00 3.60 5.05 2.00 131.00 quote 4.10 -0.10 4.00 3.05 4.40 63.00
131.58 Current price as of 9/24/2020 04:00:00 PM
quote 4.00 0.34 2.00 3.85 4.50 76.00 132.00 quote 3.80 -0.65 10.00 3.90 4.95 134.00
quote 3.40 0.40 2.00 3.20 3.80 29.00 133.00 quote 4.65 -0.20 7.00 4.50 5.45 59.00
quote 2.90 0.10 16.00 2.33 3.35 43.00 134.00 quote 5.50 0.70 6.00 5.20 5.70 60.00
quote 2.42 0.37 40.00 2.26 3.15 71.00 135.00 quote 6.82 0.00 1.00 5.40 6.30 39.00
quote 2.22 0.50 1.00 1.43 2.37 29.00 136.00 quote 7.61 1.42 2.00 6.25 6.80 76.00
quote 1.83 0.24 11.00 1.66 2.37 33.00 137.00 quote 8.00 3.00 300.00 6.40 7.75 350.00
quote 1.65 0.27 15.00 1.54 1.84 77.00 138.00 quote 5.05 0.00 0.00 7.90 8.40 16.00
quote 1.30 0.28 2.00 1.11 1.90 106.00 139.00 quote 0.00 0.00 0.00 8.00 9.70
quote 1.25 0.05 1.00 0.88 1.54 99.00 140.00 quote 0.00 0.00 0.00 8.95 9.80
quote 1.00 -1.65 15.00 0.70 1.19 40.00 141.00 quote 0.00 0.00 0.00 9.60 10.55
quote 1.11 0.00 0.00 0.35 0.97 15.00 142.00 quote 12.10 5.18 2.00 10.45 12.65 1.00
quote 0.92 0.21 1.00 0.36 1.35 19.00 143.00 quote 0.00 0.00 0.00 11.95 13.05
quote 1.60 0.00 0.00 0.37 0.81 5.00 144.00 quote 0.00 0.00 0.00 12.10 13.85
quote 0.48 0.11 1.00 0.03 2.46 17.00 145.00 quote 0.00 0.00 0.00 12.30 15.35
quote 1.22 0.00 0.00 0.28 0.59 3.00 146.00 quote 0.00 0.00 0.00 14.05 15.75
quote 0.67 0.00 0.00 0.07 2.21 6.00 147.00 quote 0.00 0.00 0.00 14.90 16.95
quote 0.00 0.00 0.00 0.21 0.37 148.00 quote 0.00 0.00 0.00 15.85 17.85
quote 0.20 -0.09 10.00 0.17 0.41 11.00 149.00 quote 0.00 0.00 0.00 16.95 18.90
quote 0.25 0.00 0.00 0.06 0.92 50.00 150.00 quote 0.00 0.00 0.00 17.60 19.75
quote 0.33 0.00 0.00 0.03 0.50 107.00 152.50 quote 0.00 0.00 0.00 19.95 23.00
quote 0.00 0.00 0.00 0.04 1.02 155.00 quote 0.00 0.00 0.00 22.60 25.55
quote 0.00 0.00 0.00 0.02 0.82 160.00 quote 0.00 0.00 0.00 27.45 29.95

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.