Log in
NASDAQ:PEP

PepsiCo Options Chain and Prices

$131.47
-1.73 (-1.30 %)
(As of 09/18/2020 12:00 AM ET)
Add
Compare
Today's Range
$130.01
Now: $131.47
$134.79
50-Day Range
$133.20
MA: $137.42
$143.29
52-Week Range
$101.42
Now: $131.47
$147.20
Volume8.47 million shs
Average Volume5.49 million shs
Market Capitalization$182.04 billion
P/E Ratio26.89
Dividend Yield3.07%
Beta0.56

Options Chain

PepsiCo (NASDAQ:PEP) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$170.00$0.000Call0002
(+0)
0.00
9/25/2020$165.00$0.000Call0000
(+0)
0.00
9/25/2020$162.50$0.000Call0000
(+0)
0.00
9/25/2020$160.00$0.000Call0002
(+0)
0.00
9/25/2020$157.50$0.000Call0000
(+0)
0.00
9/25/2020$155.00$0.000Call0002
(+0)
0.00
9/25/2020$152.50$0.000Call0008
(+0)
0.00
9/25/2020$150.00$0.000Call50080
(+0)
0.468878
(+0.056238)
0.01
9/25/2020$149.00$0.000Call00018
(+0)
0.00
9/25/2020$148.00$0.000Call000276
(+0)
0.00
9/25/2020$147.00$0.225Call00062
(+0)
0.5036950.0587140
9/25/2020$146.00$0.090Call100224
(+0)
0.4026770.0320291
9/25/2020$145.00$0.000Call903323
(-1)
0.315548
(+0.007883)
0.03
9/25/2020$144.00$0.065Call100200
(-4)
0.339441
(+0.064437)
0.0278811
9/25/2020$143.00$0.025Call000454
(-8)
0.275003
(+0.026956)
0.0143310
9/25/2020$142.00$0.140Call301204
(-1)
0.341406
(+0.07261)
0.054162
9/25/2020$141.00$0.060Call202144
(-3)
0.269542
(+0.037847)
0.0317362
9/25/2020$140.00$0.025Call804662
(-71)
0.214582
(-0.006549)
0.0178528
9/25/2020$139.00$0.165Call23181825
(+2)
0.275256
(+0.056209)
0.0746827
9/25/2020$138.00$0.115Call143321123
(-8)
0.229492
(+0.014648)
0.0656474
9/25/2020$137.00$0.165Call1542973267
(+58)
0.219505
(+0.010145)
0.09013936
9/25/2020$136.00$0.180Call91199230
(+53)
0.194674
(-0.011355)
0.10698630
9/25/2020$135.00$0.370Call845116180373
(+96)
0.207629
(-0.003566)
0.182262315
9/25/2020$134.00$0.540Call1969922202
(+134)
0.200671
(-0.008901)
0.25090156
9/25/2020$133.00$0.835Call420163181165
(+144)
0.201914
(-0.021006)
0.34477675
9/25/2020$132.00$1.295Call258969420
(+19)
0.21229
(-0.00838)
0.45152157
9/25/2020$131.00$1.840Call6245436
(+15)
0.219761
(-0.016585)
0.55298815
9/25/2020$130.00$2.430Call61113624
(+21)
0.21974
(-0.010063)
0.64989516
9/25/2020$129.00$3.200Call4010300
(+0)
0.234023
(-0.01693)
0.7263223
9/25/2020$128.00$3.775Call0000
(+0)
0.196545
(-0.035542)
0.8405430
9/25/2020$127.00$4.925Call0005
(+0)
0.2680070.8291560
9/25/2020$126.00$5.425Call0000
(+0)
0.01.00
9/25/2020$125.00$6.300Call200201
(+0)
0.01.03
9/25/2020$124.00$8.575Call0000
(+0)
0.524531
(+0.103623)
0.8000390
9/25/2020$120.00$11.750Call0002
(+0)
0.462528
(+0.09416)
0.927490
9/25/2020$115.00$16.625Call0000
(+0)
0.5535840.9628180
9/25/2020$110.00$21.550Call100101
(+0)
0.6297830.9816041
9/25/2020$105.00$26.600Call00010
(+0)
0.8302560.9779370
9/25/2020$100.00$31.600Call0000
(+0)
0.9832750.9811220
9/25/2020$95.00$36.650Call0000
(+0)
1.20206
(+0.313569)
0.9790770
9/25/2020$90.00$41.575Call0000
(+0)
1.266960.9877020
9/25/2020$85.00$47.000Call0000
(+0)
1.878580.9645820
9/25/2020$80.00$51.575Call0000
(+0)
1.61337
(+0.198224)
0.990230
9/25/2020$170.00$38.475Put0000
(+0)
0
9/25/2020$165.00$33.550Put0000
(+0)
0.652336
(-0.133492)
-0.9943890
9/25/2020$162.50$30.950Put0000
(+0)
0
9/25/2020$160.00$28.425Put0000
(+0)
0
9/25/2020$157.50$26.000Put0000
(+0)
0
9/25/2020$155.00$23.425Put0000
(+0)
0
9/25/2020$152.50$20.950Put0000
(+0)
0
9/25/2020$150.00$18.500Put00025
(+0)
0
9/25/2020$149.00$17.450Put0000
(+0)
0
9/25/2020$148.00$16.600Put0005
(+0)
0.430162
(-0.043659)
-0.9759820
9/25/2020$147.00$15.450Put0000
(+0)
0
9/25/2020$146.00$14.475Put0000
(+0)
0
9/25/2020$145.00$13.625Put00013
(+0)
0.391016
(-0.133968)
-0.9656190
9/25/2020$144.00$12.375Put0000
(+0)
0
9/25/2020$143.00$11.525Put00015
(+0)
0
9/25/2020$142.00$10.725Put00012
(+0)
0.369982
(-0.032035)
-0.9331750
9/25/2020$141.00$9.425Put0005
(+0)
0
9/25/2020$140.00$8.325Put44097
(+0)
1
9/25/2020$139.00$8.225Put40035
(+0)
0.415183
(+0.180718)
-0.8266591
9/25/2020$138.00$7.125Put605129
(+0)
0.359889
(+0.167329)
-0.8287152
9/25/2020$137.00$5.725Put3000438
(-2)
0.228613
(-0.058291)
-0.9011533
9/25/2020$136.00$4.700Put500139
(-1)
0.191113
(-0.021904)
-0.8977551
9/25/2020$135.00$3.775Put4613259
(+3)
0.181165
(-0.043925)
-0.85425914
9/25/2020$134.00$3.085Put294722567
(+50)
0.203613
(-0.005107)
-0.74752819
9/25/2020$133.00$2.455Put290017590
(+26)
0.21644
(-0.005611)
-0.64608230
9/25/2020$132.00$1.870Put33376205146
(+60)
0.217285
(-0.005295)
-0.54680561
9/25/2020$131.00$1.395Put75401975
(+13)
0.222168
(-0.011021)
-0.44771836
9/25/2020$130.00$1.010Put733112689
(+27)
0.228785
(-0.016618)
-0.35363238
9/25/2020$129.00$0.720Put722342171
(-6)
0.230957
(-0.020996)
-0.27121424
9/25/2020$128.00$0.560Put2848103
(+0)
0.249756
(-0.016113)
-0.21261917
9/25/2020$127.00$0.440Put2253117876
(+11)
0.263672
(-0.025461)
-0.1669845
9/25/2020$126.00$0.365Put9750145
(+100)
0.287066
(-0.008871)
-0.13508684
9/25/2020$125.00$0.255Put60612294
(+1)
0.288408
(-0.026621)
-0.09922299
9/25/2020$124.00$0.245Put57511207
(+0)
0.318755
(-0.01866)
-0.08829114
9/25/2020$120.00$0.105Put4220144
(+3)
0.377381
(-0.10613)
-0.03663629
9/25/2020$115.00$0.000Put18006
(+0)
0.47539
(-0.047183)
0.09
9/25/2020$110.00$0.060Put0008
(+0)
0.610055-0.0145460
9/25/2020$105.00$0.000Put0001
(+1)
0.00
9/25/2020$100.00$0.000Put0000
(+0)
0.00
9/25/2020$95.00$0.050Put0000
(+0)
1.01404-0.0077570
9/25/2020$90.00$0.050Put0000
(+0)
1.15937-0.0066990
9/25/2020$85.00$0.045Put0000
(+0)
1.29883-0.0053930
9/25/2020$80.00$0.005Put0001
(+0)
1.2-0.0007540
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/20/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.