U.S. markets closed

Freshpet, Inc. (FRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.96-2.83 (-1.65%)
At close: 4:00PM EDT

173.00 +4.04 (2.39%)
After hours: 7:25PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRPT210521C000750002020-11-16 1:03AM EDT75.0055.6557.0061.900.00--30.00%
FRPT210521C000800002021-03-17 3:02PM EDT80.0074.2290.5095.500.00-117599.90%
FRPT210521C000850002021-03-24 10:10AM EDT85.0062.8085.4090.400.00--1555.18%
FRPT210521C001000002021-02-23 3:58PM EDT100.0041.6043.8048.700.00-2200.00%
FRPT210521C001050002020-11-16 1:03AM EDT105.0026.2032.2034.900.00--20.00%
FRPT210521C001100002021-02-23 12:10PM EDT110.0036.3534.1038.900.00-510.00%
FRPT210521C001150002020-12-16 4:42PM EDT115.0026.2032.0035.900.00-110.00%
FRPT210521C001200002021-05-04 9:51AM EDT120.0053.0046.7051.500.00-302154.10%
FRPT210521C001250002021-04-09 2:13PM EDT125.0041.0249.5054.000.00-23388.67%
FRPT210521C001300002021-05-13 2:47PM EDT130.0035.6237.6041.000.00-2017141.70%
FRPT210521C001350002021-05-06 12:53PM EDT135.0036.2432.8035.800.00-34124.41%
FRPT210521C001400002021-05-13 2:47PM EDT140.0025.8227.3031.200.00-2023104.30%
FRPT210521C001450002021-04-27 9:57AM EDT145.0033.0022.4026.200.00-373890.92%
FRPT210521C001500002021-05-12 12:56PM EDT150.0017.8017.8021.300.00-11484.81%
FRPT210521C001550002021-05-05 10:45AM EDT155.0015.3012.8016.000.00-21161.62%
FRPT210521C001600002021-05-07 3:56PM EDT160.0016.708.5011.900.00-21262.92%
FRPT210521C001650002021-05-10 2:45PM EDT165.0010.004.308.000.00-12655.23%
FRPT210521C001700002021-05-17 2:28PM EDT170.003.001.904.30+0.90+42.86%34050.81%
FRPT210521C001750002021-05-14 11:30AM EDT175.001.000.801.150.00-31546.44%
FRPT210521C001800002021-05-17 10:19AM EDT180.000.300.152.40-0.30-50.00%638468.07%
FRPT210521C001850002021-05-11 2:16PM EDT185.000.500.000.750.00-342160.25%
FRPT210521C001900002021-05-10 9:42AM EDT190.000.450.000.000.00-61225.00%
FRPT210521C001950002021-05-07 10:52AM EDT195.000.780.005.000.00-1516144.07%
FRPT210521C002000002021-05-17 9:31AM EDT200.000.200.000.25+0.10+100.00%56379.88%
FRPT210521C002100002021-05-05 11:34AM EDT210.000.050.005.000.00-110187.74%
FRPT210521C002200002021-05-10 2:01PM EDT220.000.050.005.000.00-1011213.43%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRPT210521P000550002020-12-22 10:30AM EDT55.000.700.005.000.00--1752.93%
FRPT210521P000700002020-10-26 1:36PM EDT70.002.500.001.750.00-11482.03%
FRPT210521P000800002020-12-17 4:51PM EDT80.001.780.005.000.00--4525.59%
FRPT210521P000900002021-04-16 10:46AM EDT90.000.100.000.100.00-1419235.16%
FRPT210521P000950002020-11-03 11:33AM EDT95.009.002.705.600.00--1489.16%
FRPT210521P001000002021-04-16 3:24PM EDT100.000.150.000.100.00-1091198.44%
FRPT210521P001050002021-04-12 2:24PM EDT105.000.390.005.000.00-123362.21%
FRPT210521P001100002021-03-31 9:46AM EDT110.001.100.005.000.00-50333.98%
FRPT210521P001150002021-03-26 11:12AM EDT115.001.550.000.900.00-810206.45%
FRPT210521P001200002021-04-21 3:13PM EDT120.000.350.004.200.00-2115266.60%
FRPT210521P001250002021-05-17 11:05AM EDT125.000.050.005.00-0.15-75.00%453255.03%
FRPT210521P001300002021-04-27 9:30AM EDT130.000.290.000.000.00-111950.00%
FRPT210521P001350002021-05-13 9:30AM EDT135.000.390.000.450.00-57115.43%
FRPT210521P001400002021-04-29 3:57PM EDT140.000.220.005.000.00-222182.08%
FRPT210521P001450002021-05-14 3:42PM EDT145.000.200.000.00+0.04+25.00%2625.00%
FRPT210521P001500002021-05-14 2:10PM EDT150.000.300.000.700.00-213474.90%
FRPT210521P001550002021-05-17 11:10AM EDT155.000.550.250.70+0.15+37.50%42062.89%
FRPT210521P001600002021-05-13 11:01AM EDT160.000.900.501.00-0.16-15.09%188652.15%
FRPT210521P001650002021-05-10 1:46PM EDT165.001.990.753.100.00-23351.07%
FRPT210521P001700002021-05-14 12:54PM EDT170.003.301.605.300.00-15967.29%
FRPT210521P001750002021-05-10 2:57PM EDT175.008.205.408.10+0.47+6.08%19961.87%
FRPT210521P001800002021-05-10 9:43AM EDT180.009.009.0013.200.00-91384.77%
FRPT210521P001850002021-05-05 1:21PM EDT185.0014.5014.3017.400.00--3287.21%
FRPT210521P001900002021-05-04 10:46AM EDT190.0017.0018.8022.700.00--4110.11%
FRPT210521P001950002021-05-04 3:49PM EDT195.0019.2023.6027.700.00--0125.44%
FRPT210521P002000002021-05-03 3:54PM EDT200.0018.2428.5033.300.00--0154.10%
FRPT210521P002300002021-03-17 2:15PM EDT230.0076.4056.1060.000.00--10.00%