Stocks Options

LAST PRICE
150.0000
TODAY'S CHANGE (%)
Trending Down-0.8300 (-0.5503%)

Bid / Lots
150.1000/ 1
Ask / Lots
156.0000/ 1
Open / Previous Close
150.6400 / 150.8300
Day Range
Low 148.8400
High 151.2600
52 Week Range
Low 68.1400
High 159.1200
Volume
456,247
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 36.077

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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FRPTIn the Money	$93.20In the Money	$97.30In the Money	$95.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	FRPTOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
FRPTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	FRPTOut of the Money	$0.25Out of the Money	$2.15Out of the Money	$1.80Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
FRPTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	FRPTOut of the Money	---Out of the Money	$1.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
FRPTIn the Money	$63.70In the Money	$67.00In the Money	$66.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$75.00	FRPTOut of the Money	$0.05Out of the Money	$1.95Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FRPTIn the Money	$52.20In the Money	$55.90In the Money	$53.01In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	FRPTOut of the Money	---Out of the Money	$2.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
FRPTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	FRPTOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
FRPTIn the Money	$63.30In the Money	$67.30In the Money	$65.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	FRPTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
FRPTIn the Money	$44.80In the Money	$47.70In the Money	$47.82In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$95.00	FRPTOut of the Money	$1.85Out of the Money	$2.65Out of the Money	$2.45Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FRPTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.50	FRPTOut of the Money	$0.15Out of the Money	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FRPTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	FRPTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FRPTIn the Money	$29.00In the Money	$31.80In the Money	$29.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	FRPTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
FRPTIn the Money	$25.90In the Money	$28.30In the Money	$26.93In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$110.00	FRPTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.15Out of the Money	2Out of the Money	---Out of the Money
FRPTIn the Money	$33.90In the Money	$38.20In the Money	$38.90In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$115.00	FRPTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FRPTIn the Money	$29.00In the Money	$33.30In the Money	$31.50In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$120.00	FRPTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FRPTIn the Money	$23.10In the Money	$26.90In the Money	$25.13In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$125.00	FRPTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FRPTIn the Money	$19.20In the Money	$22.50In the Money	$21.99In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$130.00	FRPTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FRPTIn the Money	$13.90In the Money	$17.50In the Money	$16.27In the Money	$-6.98In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$135.00	FRPTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.23Out of the Money	$0.09Out of the Money	1Out of the Money	---Out of the Money
FRPTIn the Money	$8.10In the Money	$11.60In the Money	$10.25In the Money	$-6.75In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$140.00	FRPTOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	22Out of the Money	---Out of the Money
FRPTUnderlying issue's last price	$3.90Underlying issue's last price	$6.80Underlying issue's last price	$4.50Underlying issue's last price	$-5.02Underlying issue's last price	61Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	FRPTUnderlying issue's last price	---Underlying issue's last price	$2.20Underlying issue's last price	$0.24Underlying issue's last price	$-0.11Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price
FRPTNear the Money	---Near the Money	$2.10Near the Money	$0.35Near the Money	$-2.75Near the Money	48Near the Money	---Near the Money	Filter Table By Strike Price of$150.00	FRPTNear the Money	---Near the Money	$1.05Near the Money	$0.35Near the Money	$-0.65Near the Money	8Near the Money	---Near the Money
FRPTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.38Out of the Money	104Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	FRPTIn the Money	$3.10In the Money	$6.90In the Money	$5.00In the Money	$0.60In the Money	1In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-1.10Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	FRPTIn the Money	$8.10In the Money	$11.90In the Money	$10.00In the Money	$5.73In the Money	2In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	$2.20Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	92Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	FRPTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FRPTOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	FRPTIn the Money	$29.50In the Money	$30.90In the Money	$28.00In the Money	$0.00In the Money	1In the Money	---In the Money
FRPTOut of the Money	$0.05Out of the Money	$0.85Out of the Money	$0.30Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	FRPTIn the Money	$20.70In the Money	$22.70In the Money	$24.50In the Money	$0.00In the Money	4In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	FRPTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	FRPTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	FRPTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FRPTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	FRPTIn the Money	---In the Money	---In the Money	---In the Money	---In 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)