UK markets close in 3 hours 36 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRPT241220C000575002023-11-06 10:54AM EDT57.5020.7022.0023.000.00--30.00%
FRPT241220C000600002024-05-15 10:52AM EDT60.0070.7864.6069.000.00--10.00%
FRPT241220C000650002023-10-19 3:48PM EDT65.009.4015.1016.600.00--30.00%
FRPT241220C000700002023-11-06 12:44PM EDT70.0013.5013.1015.600.00-100.00%
FRPT241220C000725002023-11-06 2:24PM EDT72.5012.4012.9014.400.00-4130.00%
FRPT241220C000750002023-06-01 1:20PM EDT75.0010.6010.5012.500.00--150.00%
FRPT241220C000800002024-02-12 11:21AM EDT80.0019.2736.2040.400.00-21280.00%
FRPT241220C000850002024-04-01 10:24AM EDT85.0038.8728.4030.700.00-10260.00%
FRPT241220C000900002024-04-26 1:09PM EDT90.0026.5445.0048.500.00-175463.95%
FRPT241220C000950002023-12-18 10:30AM EDT95.0014.1010.9011.600.00-55390.00%
FRPT241220C001000002024-03-05 12:33PM EDT100.0024.4023.9025.500.00-4580.00%
FRPT241220C001050002024-02-26 4:49PM EDT105.0020.5722.8025.400.00-180.00%
FRPT241220C001100002024-02-26 4:49PM EDT110.0017.9720.0022.300.00-1321.27%
FRPT241220C001150002024-04-15 3:10PM EDT115.0013.1024.5026.400.00-11049.31%
FRPT241220C001200002024-05-21 3:55PM EDT120.0020.650.000.000.00-130.00%
FRPT241220C001250002024-05-14 3:17PM EDT125.0018.5014.6017.800.00-1440.05%
FRPT241220C001300002024-04-22 10:30AM EDT130.007.100.000.000.00-200.00%
FRPT241220C001350002024-06-10 10:51AM EDT135.0013.200.000.000.00-2650.78%
FRPT241220C001400002024-06-05 11:59AM EDT140.0013.840.000.000.00-5381.56%
FRPT241220C001450002024-06-05 11:59AM EDT145.0012.460.000.000.00-5143.13%
FRPT241220C001500002024-04-26 12:52PM EDT150.003.909.7012.300.00-1151.40%
FRPT241220C001600002024-03-28 3:15PM EDT160.005.300.554.800.00-5536.59%
FRPT241220C001650002024-04-10 12:17PM EDT165.003.803.304.300.00-1237.83%
FRPT241220C001850002024-05-31 9:30AM EDT185.003.600.000.000.00-1212.50%
FRPT241220C001900002024-05-31 9:30AM EDT190.002.900.000.000.00-1112.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRPT241220P000300002024-02-13 10:30AM EDT30.000.750.001.100.00-110110.89%
FRPT241220P000350002023-11-03 3:24PM EDT35.002.270.252.800.00-5122122.17%
FRPT241220P000400002024-01-03 10:30AM EDT40.001.700.000.000.00-1325.00%
FRPT241220P000450002023-12-14 4:29PM EDT45.001.550.052.350.00-913995.12%
FRPT241220P000500002024-03-12 9:30AM EDT50.000.950.000.000.00-113825.00%
FRPT241220P000550002024-03-14 9:30AM EDT55.001.350.054.800.00-129393.55%
FRPT241220P000575002024-03-14 9:30AM EDT57.501.500.054.800.00-31689.40%
FRPT241220P000600002024-03-14 9:30AM EDT60.001.650.352.950.00-23777.39%
FRPT241220P000625002024-03-12 9:30AM EDT62.502.000.000.000.00-1425.00%
FRPT241220P000650002024-03-25 9:30AM EDT65.001.650.000.000.00-11925.00%
FRPT241220P000675002024-03-14 9:30AM EDT67.502.302.002.550.00-2273.19%
FRPT241220P000700002024-03-25 9:30AM EDT70.002.050.000.000.00-11525.00%
FRPT241220P000750002024-03-25 9:30AM EDT75.002.600.000.000.00-111312.50%
FRPT241220P000800002024-04-18 3:24PM EDT80.004.700.602.000.00-1655.57%
FRPT241220P000850002023-12-22 3:32PM EDT85.0013.008.6011.200.00-11590.88%
FRPT241220P000900002023-12-28 1:59PM EDT90.0014.6012.5013.300.00-32495.32%
FRPT241220P000950002024-06-03 1:02PM EDT95.003.200.000.000.00-12212.50%
FRPT241220P001000002024-05-21 3:28PM EDT100.004.450.000.000.00-1206.25%
FRPT241220P001050002024-05-03 12:02PM EDT105.0012.003.606.700.00-51950.16%
FRPT241220P001100002024-05-02 10:00AM EDT110.0015.505.308.500.00-21450.31%
FRPT241220P001150002024-03-19 1:03PM EDT115.0017.9019.1020.800.00-41379.43%
FRPT241220P001200002024-05-23 3:18PM EDT120.009.240.000.000.00-1183.13%
FRPT241220P001250002024-03-08 2:48PM EDT125.0024.1018.8021.800.00-4464.73%
FRPT241220P001450002024-05-31 2:12PM EDT145.0022.400.000.000.00-14140.00%