S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
NASDAQ:FRPT

Freshpet Options Chain and Prices

$139.36
-0.71 (-0.51 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$131.01
Now: $139.36
$142.56
50-Day Range
$139.31
MA: $153.69
$172.52
52-Week Range
$40.79
Now: $139.36
$173.52
Volume530,499 shs
Average Volume351,278 shs
Market Capitalization$6.01 billion
P/E Ratio1,267.02
Dividend YieldN/A
Beta0.85

Options Chain

Freshpet (NASDAQ:FRPT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$240.00$0.000Call0000
(+0)
0.00
3/19/2021$230.00$0.000Call0002
(+0)
0.00
3/19/2021$220.00$0.000Call0000
(+0)
0.00
3/19/2021$210.00$0.000Call0003
(+0)
0.00
3/19/2021$200.00$0.000Call0003
(+0)
0.00
3/19/2021$195.00$0.000Call00011
(+0)
0.00
3/19/2021$190.00$0.000Call0001
(+0)
0.00
3/19/2021$185.00$0.000Call00020
(+0)
0.00
3/19/2021$180.00$0.000Call00034
(+0)
0.00
3/19/2021$175.00$0.000Call1005
(+0)
0.9122830.01
3/19/2021$170.00$0.000Call00018
(+0)
0.00
3/19/2021$165.00$0.000Call20017
(+0)
0.5529340.02
3/19/2021$160.00$0.000Call10016
(+0)
0.7021070.01
3/19/2021$155.00$0.725Call60414
(+0)
0.4515910.123373
3/19/2021$150.00$0.000Call53112
(+2)
0.525948
(-0.065999)
0.03
3/19/2021$145.00$2.250Call0007
(-1)
0.407132
(-0.158412)
0.3236310
3/19/2021$140.00$4.475Call0004
(+0)
0.43882
(-0.096906)
0.4959190
3/19/2021$135.00$7.700Call15150104
(+0)
0.488442
(-0.087066)
0.6481051
3/19/2021$130.00$11.500Call00022
(+0)
0.534805
(-0.011367)
0.7630840
3/19/2021$125.00$15.200Call0002
(+0)
0.494763
(-0.149953)
0.8791660
3/19/2021$120.00$19.500Call0000
(+0)
0.416849
(-0.217471)
0.9694670
3/19/2021$115.00$24.450Call0000
(+0)
0.479339
(-0.234422)
0.9818540
3/19/2021$110.00$29.250Call1011
(+0)
1
3/19/2021$105.00$34.000Call0000
(+0)
0.01.00
3/19/2021$100.00$39.000Call0000
(+0)
0
3/19/2021$95.00$44.000Call0000
(+0)
0
3/19/2021$90.00$49.000Call0000
(+0)
0
3/19/2021$85.00$54.050Call0000
(+0)
0
3/19/2021$80.00$59.050Call0000
(+0)
0
3/19/2021$75.00$64.050Call0000
(+0)
0
3/19/2021$240.00$100.950Put0000
(+0)
1.33295-0.9759380
3/19/2021$230.00$92.900Put0000
(+0)
1.8229-0.8925460
3/19/2021$220.00$80.950Put1100
(+0)
1.15428-0.9728791
3/19/2021$210.00$70.950Put0000
(+0)
1.0594-0.9707470
3/19/2021$200.00$60.950Put0000
(+0)
0.959143-0.9681630
3/19/2021$195.00$56.000Put0000
(+0)
0.937746-0.96270
3/19/2021$190.00$51.000Put0000
(+0)
0.87599-0.9606850
3/19/2021$185.00$46.000Put0000
(+0)
0.811685-0.9582820
3/19/2021$180.00$41.050Put0000
(+0)
0.761289-0.9510160
3/19/2021$175.00$36.000Put0002
(+0)
0.67788-0.9517220
3/19/2021$170.00$31.000Put0009
(+0)
0.607962
(+0.16309)
-0.9471780
3/19/2021$165.00$26.000Put0001
(+0)
0.535656
(+0.075159)
-0.9413480
3/19/2021$160.00$21.400Put0002
(+0)
0.548156
(+0.127503)
-0.8915590
3/19/2021$155.00$16.850Put30010
(+0)
0.529968
(+0.15676)
-0.8363341
3/19/2021$150.00$12.000Put110343
(-2)
0.43831
(-0.036073)
-0.7923011
3/19/2021$145.00$8.000Put000129
(-18)
0.416044
(-0.035292)
-0.6719240
3/19/2021$140.00$4.850Put00084
(+0)
0.414431
(-0.033657)
-0.5061150
3/19/2021$135.00$3.400Put00095
(-20)
0.49554
(+0.083034)
-0.3522580
3/19/2021$130.00$1.975Put32117
(+0)
0.516439
(-0.145963)
-0.2284072
3/19/2021$125.00$1.525Put101108
(-14)
0.602306
(+0.062678)
-0.1633291
3/19/2021$120.00$0.000Put00023
(+3)
0.00
3/19/2021$115.00$0.000Put0004
(+0)
0.00
3/19/2021$110.00$0.000Put0000
(+0)
0.00
3/19/2021$105.00$0.000Put0001
(+0)
0.00
3/19/2021$100.00$0.000Put0000
(+0)
0.00
3/19/2021$95.00$0.000Put0000
(+0)
0.00
3/19/2021$90.00$0.000Put0000
(+0)
0.00
3/19/2021$85.00$0.025Put000130
(+0)
0.976331
(+0.020047)
-0.0028890
3/19/2021$80.00$0.025Put00020
(+0)
1.08281
(+0.029503)
-0.0026080
3/19/2021$75.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.