Quantcast
PEP

Pepsico, Inc. (PEP) Option Chain

$109.4
*  
0.89
0.81%
Get PEP Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading PEP now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    PEP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

PEP Options: Type:

Option Chain for Pepsico, Inc. (PEP)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Oct 19, 2018 0 0 PEP 99 Oct 19, 2018 0 0
Oct 19, 2018 10.24 0 0 PEP 100 Oct 19, 2018 0.01 0 2682
Oct 19, 2018 0 0 PEP 101 Oct 19, 2018 0.13 0 87
Oct 19, 2018 6.85 0 0 PEP 102 Oct 19, 2018 0.15 0 1334
Oct 19, 2018 4.02 0 0 PEP 103 Oct 19, 2018 0.03 0 1128
Oct 19, 2018 6.10 0 0 PEP 104 Oct 19, 2018 0.03 0 458
Oct 19, 2018 5.35 0 0 PEP 105 Oct 19, 2018 0.01 0 6927
Oct 19, 2018 4.30 0 0 PEP 106 Oct 19, 2018 0.01 0 466
Oct 19, 2018 3.25 0 0 PEP 107 Oct 19, 2018 0.05 0 736
Oct 19, 2018 2.50 0 0 PEP 108 Oct 19, 2018 0.04 0 417
Oct 19, 2018 1.37 0 0 PEP 109 Oct 19, 2018 0.03 0 472
Oct 19, 2018 0.31 0 1 PEP 110 Oct 19, 2018 0.03 0 3490
Oct 19, 2018 0.01 0 606 PEP 111 Oct 19, 2018 0.82 0 0
Oct 19, 2018 0.01 0 527 PEP 112 Oct 19, 2018 1.84 0 0
Oct 19, 2018 0.01 0 602 PEP 113 Oct 19, 2018 5.37 0 0
Oct 19, 2018 0.01 0 430 PEP 114 Oct 19, 2018 3.10 0 0
Oct 19, 2018 0.01 0 4455 PEP 115 Oct 19, 2018 4.79 0 0
Oct 19, 2018 0.03 0 525 PEP 116 Oct 19, 2018 6.70 0 0
Oct 19, 2018 0.01 0 322 PEP 117 Oct 19, 2018 8.90 0 0
Oct 19, 2018 0.01 0 3024 PEP 118 Oct 19, 2018 0 0
Oct 19, 2018 0.02 0 107 PEP 119 Oct 19, 2018 6.80 0 0
Oct 19, 2018 0.02 0 2702 PEP 120 Oct 19, 2018 14.00 0 0
Oct 26, 2018 9.20 13.15 0 0 PEP 98.5 Oct 26, 2018 0.06 0 0
Oct 26, 2018 8.70 12.65 0 0 PEP 99 Oct 26, 2018 0.12 0 0
Oct 26, 2018 8.30 12.15 0 0 PEP 99.5 Oct 26, 2018 0.21 0.04 0 8
Oct 26, 2018 8.50 8.05 11.65 0 0 PEP 100 Oct 26, 2018 0.11 0.02 0.11 0 81
Oct 26, 2018 4.70 6.60 10.65 0 90 PEP 101 Oct 26, 2018 0.17 0.09 0 5
Oct 26, 2018 7.70 7.35 7.75 0 10 PEP 102 Oct 26, 2018 0.06 -0.80 0.02 0.09 1 4
Oct 26, 2018 3.05 4.85 8.70 0 15 PEP 103 Oct 26, 2018 0.08 -0.10 0.11 1 78
Oct 26, 2018 3.95 4.00 7.70 0 3 PEP 104 Oct 26, 2018 0.09 0.07 0.10 0 64
Oct 26, 2018 4.95 1.65 4.50 4.75 3 70 PEP 105 Oct 26, 2018 0.11 -0.02 0.10 0.14 9 123
Oct 26, 2018 4.66 3.55 3.80 0 147 PEP 106 Oct 26, 2018 0.16 -0.03 0.15 0.21 4 203
Oct 26, 2018 3.90 0.16 2.71 2.99 48 148 PEP 107 Oct 26, 2018 0.27 0.01 0.26 0.32 70 336
Oct 26, 2018 2.21 -0.52 1.87 2.00 47 184 PEP 108 Oct 26, 2018 0.43 0.04 0.43 0.51 156 1355
Oct 26, 2018 1.53 -0.45 1.20 1.30 29 512 PEP 109 Oct 26, 2018 0.75 0.20 0.72 0.82 133 91
Oct 26, 2018 0.79 -0.50 0.68 0.75 67 308 PEP 110 Oct 26, 2018 1.11 0.18 1.17 1.30 45 148
Oct 26, 2018 0.42 -0.38 0.34 0.40 331 211 PEP 111 Oct 26, 2018 1.61 0.25 1.78 2.00 42 255
Oct 26, 2018 0.23 -0.20 0.14 0.21 212 439 PEP 112 Oct 26, 2018 2.63 0.49 2.57 2.84 6 76
Oct 26, 2018 0.14 -0.09 0.07 0.13 29 159 PEP 113 Oct 26, 2018 2.39 -0.44 3.45 3.70 26 52
Oct 26, 2018 0.05 -0.02 0.03 0.13 22 90 PEP 114 Oct 26, 2018 3.58 2.42 6.35 0 111
Oct 26, 2018 0.02 -0.06 0.09 10 149 PEP 115 Oct 26, 2018 7.21 3.40 7.45 0 79
Oct 26, 2018 0.02 0.11 1 165 PEP 116 Oct 26, 2018 3.25 4.30 8.45 0 6
Oct 26, 2018 0.05 0.10 0 278 PEP 117 Oct 26, 2018 8.80 5.40 9.35 0 0
Oct 26, 2018 0.02 0.08 0 801 PEP 118 Oct 26, 2018 7.05 6.30 10.55 0 0
Oct 26, 2018 0.10 0.04 0 47 PEP 119 Oct 26, 2018 7.40 11.45 0 0
Oct 26, 2018 0.04 0.06 0 40 PEP 120 Oct 26, 2018 8.45 12.40 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.