Canada markets open in 8 hours 52 minutes

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
124.37-0.81 (-0.65%)
At close: 04:00PM EDT
123.66 -0.71 (-0.57%)
After hours: 07:34PM EDT
In The Money
Show:ListStraddle
CallsforJuly 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRPT250718C000950002024-04-15 12:39PM EDT95.0028.9043.5047.800.00--1064.21%
FRPT250718C001000002024-05-15 11:54AM EDT100.0041.9136.0040.500.00--152.54%
FRPT250718C001100002024-05-03 1:54PM EDT110.0022.6535.8040.000.00-6163.07%
FRPT250718C001200002024-05-06 9:48AM EDT120.0024.3031.3034.000.00-11660.83%
FRPT250718C001500002024-06-07 11:26AM EDT150.0015.590.000.000.00-103.13%
FRPT250718C001550002024-03-22 9:30AM EDT155.0010.806.507.500.00-1133.01%
FRPT250718C001850002024-05-15 12:32PM EDT185.008.204.108.300.00--1346.25%
FRPT250718C001900002024-06-12 9:30AM EDT190.007.300.000.000.00-106.25%
FRPT250718C001950002024-06-12 9:30AM EDT195.006.700.000.000.00--06.25%
PutsforJuly 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRPT250718P000450002024-06-06 9:30AM EDT45.000.950.000.000.00-4025.00%
FRPT250718P000500002024-06-06 9:30AM EDT50.001.200.000.000.00-1012.50%
FRPT250718P000550002024-06-06 9:30AM EDT55.001.550.000.000.00-1012.50%
FRPT250718P000600002024-06-04 9:30AM EDT60.001.950.000.000.00-1012.50%
FRPT250718P000650002024-06-13 9:30AM EDT65.001.900.000.000.00-1012.50%
FRPT250718P000700002024-06-11 9:30AM EDT70.002.350.000.000.00-1012.50%
FRPT250718P000750002024-06-11 9:30AM EDT75.003.000.000.000.00-2012.50%
FRPT250718P000800002024-06-06 1:01PM EDT80.003.800.000.000.00-2206.25%
FRPT250718P000850002024-06-11 9:30AM EDT85.004.400.000.000.00-106.25%
FRPT250718P000900002024-06-13 2:40PM EDT90.005.760.000.000.00-1106.25%
FRPT250718P000950002024-05-09 10:30AM EDT95.008.005.407.100.00-11040.26%
FRPT250718P001000002024-05-09 10:29AM EDT100.009.005.908.500.00-1239.30%
FRPT250718P001050002024-05-06 12:10PM EDT105.0012.708.9010.400.00--439.13%
FRPT250718P001150002024-05-06 3:49PM EDT115.0016.1012.0013.500.00--635.97%