Quantcast
PEP

Pepsico, Inc. (PEP) Option Chain

$110.07
*  
0.85
0.78%
Get PEP Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PEP now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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.
Jan 18, 2019 10.03 1.28 9.90 10.10 62 132 PEP 100 Jan 18, 2019 0.01 -0.01 0.03 4 10206
Jan 18, 2019 6.88 8.90 9.35 0 37 PEP 101 Jan 18, 2019 0.10 0.04 0 11
Jan 18, 2019 6.55 7.90 8.35 0 5 PEP 102 Jan 18, 2019 0.08 0.04 0 53
Jan 18, 2019 5.30 6.90 7.35 0 7 PEP 103 Jan 18, 2019 0.23 0.04 0 29
Jan 18, 2019 6.25 5.90 6.25 0 2 PEP 104 Jan 18, 2019 0.01 0.04 1 253
Jan 18, 2019 5.10 1.08 5.00 5.25 119 1136 PEP 105 Jan 18, 2019 0.02 0.04 2 5337
Jan 18, 2019 4.15 1.65 3.95 4.10 32 104 PEP 106 Jan 18, 2019 0.01 -0.01 0.02 1 359
Jan 18, 2019 3.15 1.40 2.95 3.25 28 135 PEP 107 Jan 18, 2019 0.01 -0.01 0.04 4 467
Jan 18, 2019 2.07 0.79 1.95 2.13 68 362 PEP 108 Jan 18, 2019 0.01 -0.09 0.01 11 461
Jan 18, 2019 1.02 0.32 0.99 1.26 338 781 PEP 109 Jan 18, 2019 0.01 -0.35 0.01 25 1165
Jan 18, 2019 0.10 0.14 1232 4493 PEP 110 Jan 18, 2019 0.10 -0.96 0.13 764 5772
Jan 18, 2019 0.01 -0.01 0.01 4 358 PEP 111 Jan 18, 2019 0.96 -1.82 0.82 1.04 14 30
Jan 18, 2019 0.01 -0.01 0.01 9 277 PEP 112 Jan 18, 2019 2.14 -2.06 1.83 2.05 5 27
Jan 18, 2019 0.03 0.02 0.04 1 303 PEP 113 Jan 18, 2019 3.05 -0.70 2.58 3.00 8 7
Jan 18, 2019 0.02 0.01 0 192 PEP 114 Jan 18, 2019 4.20 -1.80 3.85 4.05 6 18
Jan 18, 2019 0.02 0.01 0 6172 PEP 115 Jan 18, 2019 4.95 -1.02 4.90 5.05 26 1491
Jan 18, 2019 0.01 0.04 0 92 PEP 116 Jan 18, 2019 8.22 5.65 6.05 0 0
Jan 18, 2019 0.02 0.04 0 51 PEP 117 Jan 18, 2019 8.65 6.70 7.05 0 0
Jan 18, 2019 0.02 0.04 0 5123 PEP 118 Jan 18, 2019 11.60 7.65 8.30 0 0
Jan 18, 2019 0.02 0.04 0 5 PEP 119 Jan 18, 2019 10.65 8.75 9.15 0 0
Jan 18, 2019 0.01 -0.01 0.01 16 28105 PEP 120 Jan 18, 2019 9.80 9.65 10.05 0 279
Jan 18, 2019 0.07 0.04 0 1364 PEP 121 Jan 18, 2019 11.15 10.70 11.30 0 0
Jan 25, 2019 10.96 9.95 10.35 0 0 PEP 100 Jan 25, 2019 0.03 -0.02 0.09 2 47
Jan 25, 2019 8.95 9.40 0 0 PEP 101 Jan 25, 2019 0.10 0 0
Jan 25, 2019 6.46 7.95 8.40 0 2 PEP 102 Jan 25, 2019 0.07 0.05 0 10
Jan 25, 2019 5.70 6.95 7.35 0 3 PEP 103 Jan 25, 2019 0.03 -0.03 0.04 77 272
Jan 25, 2019 5.95 6.40 0 0 PEP 104 Jan 25, 2019 0.10 0.12 0 183
Jan 25, 2019 4.82 1.02 4.95 5.25 8 14 PEP 105 Jan 25, 2019 0.07 -0.06 0.18 16 149
Jan 25, 2019 3.45 0.48 4.05 4.35 4 45 PEP 106 Jan 25, 2019 0.09 -0.12 0.05 0.19 2 128
Jan 25, 2019 2.48 3.10 3.35 0 56 PEP 107 Jan 25, 2019 0.14 -0.16 0.07 0.12 12 89
Jan 25, 2019 2.12 0.45 2.18 2.37 102 177 PEP 108 Jan 25, 2019 0.19 -0.34 0.15 0.21 36 192
Jan 25, 2019 1.43 0.53 1.37 1.51 102 320 PEP 109 Jan 25, 2019 0.37 -0.51 0.31 0.37 103 56
Jan 25, 2019 0.66 0.10 0.72 0.82 110 121 PEP 110 Jan 25, 2019 0.79 -0.64 0.61 0.70 1158 117
Jan 25, 2019 0.30 0.30 0.36 255 154 PEP 111 Jan 25, 2019 1.27 -1.48 1.17 1.32 45 28
Jan 25, 2019 0.12 -0.01 0.10 0.15 70 112 PEP 112 Jan 25, 2019 2.68 -0.23 1.87 2.14 4 29
Jan 25, 2019 0.06 0.02 0.03 0.05 38 304 PEP 113 Jan 25, 2019 4.55 2.51 3.00 0 20
Jan 25, 2019 0.02 0.08 0 74 PEP 114 Jan 25, 2019 5.25 3.85 4.10 0 7
Jan 25, 2019 0.01 -0.02 0.05 4 146 PEP 115 Jan 25, 2019 5.39 -0.79 4.80 5.10 8 4
Jan 25, 2019 0.25 0.04 0 84 PEP 116 Jan 25, 2019 6.85 5.80 6.10 0 5
Jan 25, 2019 0.01 0.04 0 20 PEP 117 Jan 25, 2019 7.40 -0.55 6.70 7.10 4 0
Jan 25, 2019 0.02 0.04 0 264 PEP 118 Jan 25, 2019 5.40 7.60 8.10 0 0
Jan 25, 2019 0.36 0.04 0 90 PEP 119 Jan 25, 2019 8.70 9.10 0 0
Jan 25, 2019 0.05 0.04 0 120 PEP 120 Jan 25, 2019 9.60 10.20 0 0
Jan 25, 2019 0.07 0.04 0 41 PEP 121 Jan 25, 2019 10.60 11.20 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.