UK markets close in 3 hours 44 minutes

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
131.21+1.51 (+1.16%)
At close: 04:00PM EDT
130.00 -1.21 (-0.92%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRPT241115C000800002024-05-17 10:15AM EDT80.0051.1045.9050.000.00-120.00%
FRPT241115C001050002024-05-28 3:54PM EDT105.0033.750.000.000.00-110.00%
FRPT241115C001100002024-05-20 11:30AM EDT110.0023.9026.7029.900.00-2650.54%
FRPT241115C001150002024-04-08 11:57AM EDT115.0018.4017.6018.800.00--126.49%
FRPT241115C001300002024-05-06 9:30AM EDT130.0014.200.000.000.00--10.00%
FRPT241115C001350002024-06-03 11:43AM EDT135.0014.620.000.000.00-331.56%
FRPT241115C001600002024-06-10 9:30AM EDT160.004.700.000.000.00-576.25%
FRPT241115C001650002024-06-13 2:56PM EDT165.003.300.000.000.00-856.25%
FRPT241115C001750002024-05-17 9:30AM EDT175.003.501.255.000.00-1150.73%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRPT241115P000600002024-03-27 9:30AM EDT60.000.800.000.000.00-2225.00%
FRPT241115P000650002024-05-06 10:58AM EDT65.001.800.055.000.00--287.66%
FRPT241115P000750002024-04-18 1:07PM EDT75.003.100.004.800.00--271.70%
FRPT241115P000850002024-05-09 11:39AM EDT85.002.151.251.750.00-1151.47%
FRPT241115P000900002024-06-10 9:30AM EDT90.002.100.000.000.00--112.50%
FRPT241115P000950002024-06-11 9:30AM EDT95.002.450.000.000.00--112.50%
FRPT241115P000975002024-05-22 3:36PM EDT97.503.400.000.000.00--112.50%
FRPT241115P001000002024-05-24 11:29AM EDT100.003.550.000.000.00-1012.50%
FRPT241115P001050002024-05-24 11:36AM EDT105.004.080.000.000.00-116.25%
FRPT241115P001150002024-03-27 2:19PM EDT115.0014.2317.1018.000.00-101080.08%
FRPT241115P001200002024-03-27 2:19PM EDT120.0016.7820.2021.400.00-101082.28%
FRPT241115P001300002024-05-23 11:28AM EDT130.0013.900.000.000.00-210.39%
FRPT241115P001350002024-05-23 12:12PM EDT135.0016.700.000.000.00--50.00%
FRPT241115P001400002024-05-20 11:21AM EDT140.0021.4017.1019.300.00--142.05%