Stocks Options

LAST PRICE
153.2400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
121.5000/ 1
Ask / Lots
153.5500/ 1
Open / Previous Close
--- / 153.2400
Day Range
---
52 Week Range
Low 68.2200
High 160.9100
Volume
330
below 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 36.383

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	122Out 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	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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$45.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	139Out 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	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	138Out 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$55.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$20.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$57.50	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$70.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	37Out 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$62.50	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	4Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	19Out 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$67.50	FRPTOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	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	15Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$72.50	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	$10.60In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$75.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$73.62In 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	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$38.87In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$85.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$63.55In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$90.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$14.10In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$95.00	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	40Out 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	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$54.25In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$100.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$20.57In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$105.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$29.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$110.00	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	147Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$28.05In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$115.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$33.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$120.00	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	42Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$25.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$125.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$28.66In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$130.00	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	20Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$18.20In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$135.00	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	163Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$17.69In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$140.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$145.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
FRPTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.93Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	85Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	FRPTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	916Underlying issue's last price
FRPTNear the Money	---Near the Money	---Near the Money	$4.38Near the Money	$0.00Near the Money	---Near the Money	202Near the Money	Filter Table By Strike Price of$155.00	FRPTIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	74In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$160.00	FRPTIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	13In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	93Out 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	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$170.00	FRPTIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	2In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	203Out 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
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$180.00	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	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$185.00	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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$190.00	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	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$195.00	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$200.00	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$210.00	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 December 20, 2024)

Put Options (expires Friday December 20, 2024)