Stocks Options

LAST PRICE
156.4500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
153.4800/ 1
Ask / Lots
160.0000/ 1
Open / Previous Close
--- / 156.4500
Day Range
---
52 Week Range
Low 65.8050
High 159.1200
Volume
1,001
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 36.225

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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$55.00	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	$65.45In 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	$0.80Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$1.80Out 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	$0.00In 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	$0.06Out 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	$66.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$53.01In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$80.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	41Out 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$85.00	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	4Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$42.82In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$90.00	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	4Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$47.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	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	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$97.50	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	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$100.00	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	113Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$29.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	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	31Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$26.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	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	18Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$38.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$115.00	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	33Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$31.50In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$32.20In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$125.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$19.90In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$130.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	586In the Money	Filter Table By Strike Price of$135.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$15.86In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$140.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$145.00	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	142Out of the Money
FRPTIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	355In the Money	Filter Table By Strike Price of$150.00	FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
FRPTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	520Underlying issue's last price	Filter Table By Strike Price of$155.00Underlying issue's last price	FRPTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	85Underlying issue's last price
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	293Out of the Money	Filter Table By Strike Price of$160.00	FRPTIn the Money	---In the Money	---In the Money	$4.27In the Money	$0.00In the Money	---In the Money	45In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	240Out 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$170.00	FRPTIn the Money	---In the Money	---In the Money	$28.00In the Money	$0.00In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$175.00	FRPTIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	6In the Money
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	111Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	86Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)