Stocks Options

LAST PRICE
104.9800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
102.1500/ 1
Ask / Lots
108.2300/ 1
Open / Previous Close
103.6900 / 104.9800
Day Range
Low 102.9900
High 105.6100
52 Week Range
Low 54.6000
High 117.7600
Volume
594,005
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 40.399

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$55.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$23.21In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$57.50	FRPTOut of the Money	---Out of the Money	---Out of the Money	$2.39Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$60.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$62.50	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$13.60In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$65.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$67.50	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$70.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$72.50	FRPTOut of the Money	---Out of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$15.90In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$75.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$2.68Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$80.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$31.47In the Money	$0.00In the Money	---In the Money	185In the Money	Filter Table By Strike Price of$85.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$16.90In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$90.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$95.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.50	FRPTOut of the Money	---Out of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FRPTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	47Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	FRPTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	89Underlying issue's last price
FRPTNear the Money	---Near the Money	---Near the Money	$7.00Near the Money	$0.00Near the Money	---Near the Money	69Near the Money	Filter Table By Strike Price of$105.00	FRPTIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	80In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$110.00	FRPTIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	47In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money	Filter Table By Strike Price of$115.00	FRPTIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	52In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$120.00	FRPTIn the Money	---In the Money	---In the Money	$15.63In the Money	$0.00In the Money	---In the Money	5In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$125.00	FRPTIn the Money	---In the Money	---In the Money	$14.15In the Money	$0.00In the Money	---In the Money	3In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$130.00	FRPTIn the Money	---In the Money	---In the Money	$24.38In the Money	$0.00In the Money	---In the Money	3In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$135.00	FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$140.00	FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$150.00	FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$165.00	FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	FRPTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Freshpet Inc
NASDAQ:FRPTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)