NasdaqGM - Nasdaq Real Time Price USD

Freshpet, Inc. (FRPT)

Compare
85.73
+1.26
+(1.49%)
At close: April 2 at 4:00:01 PM EDT
81.28
-4.45
(-5.19%)
Pre-Market: 8:56:09 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FRPT250417C00075000 3/17/2025 2:30 PM 75 17.21 0.00 0.00 0.00 0.00% 2 1 0.00%
FRPT250417C00080000 3/10/2025 3:11 PM 80 9.60 0.00 0.00 0.00 0.00% 1 4 0.00%
FRPT250417C00082500 4/2/2025 1:47 PM 82.5 5.41 0.00 0.00 0.00 0.00% 1 5 0.00%
FRPT250417C00085000 3/27/2025 11:14 AM 85 5.60 0.00 0.00 0.00 0.00% 1 69 0.00%
FRPT250417C00087500 4/2/2025 1:47 PM 87.5 2.77 0.00 0.00 0.00 0.00% 3 70 3.13%
FRPT250417C00090000 3/31/2025 11:05 AM 90 1.20 0.00 0.00 0.00 0.00% 2 348 6.25%
FRPT250417C00092500 4/2/2025 11:39 AM 92.5 1.16 0.00 0.00 0.00 0.00% 5 62 12.50%
FRPT250417C00095000 4/2/2025 3:36 PM 95 0.70 0.00 0.00 0.00 0.00% 2 56 12.50%
FRPT250417C00097500 3/25/2025 9:49 AM 97.5 1.05 0.00 0.00 0.00 0.00% 20 96 12.50%
FRPT250417C00100000 3/27/2025 10:35 AM 100 0.75 0.00 0.00 0.00 0.00% 1 94 12.50%
FRPT250417C00105000 3/26/2025 11:19 AM 105 0.29 0.00 0.00 0.00 0.00% 6 34 25.00%
FRPT250417C00110000 3/24/2025 11:00 AM 110 0.23 0.00 0.00 0.00 0.00% 2 274 25.00%
FRPT250417C00115000 3/25/2025 1:55 PM 115 0.06 0.00 0.00 0.00 0.00% 15 49 25.00%
FRPT250417C00120000 3/25/2025 1:55 PM 120 0.05 0.00 0.00 0.00 0.00% 10 203 25.00%
FRPT250417C00125000 3/31/2025 10:52 AM 125 0.27 0.00 0.00 0.00 0.00% 4 28 50.00%
FRPT250417C00130000 3/13/2025 2:47 PM 130 0.32 0.00 0.00 0.00 0.00% 2 59 50.00%
FRPT250417C00135000 3/6/2025 9:58 AM 135 1.32 0.00 0.00 0.00 0.00% 2 6 50.00%
FRPT250417C00140000 3/12/2025 11:49 AM 140 0.05 0.00 0.00 0.00 0.00% 2 126 50.00%
FRPT250417C00145000 2/20/2025 3:34 PM 145 0.25 0.00 2.15 0.00 0.00% 2 44 170.80%
FRPT250417C00150000 3/19/2025 3:05 PM 150 1.11 0.00 0.00 0.00 0.00% 1 16 50.00%
FRPT250417C00155000 2/28/2025 3:41 PM 155 0.69 0.00 0.00 0.00 0.00% 1 14 50.00%
FRPT250417C00160000 2/24/2025 3:52 PM 160 0.25 0.00 0.50 0.00 0.00% 8 20 149.02%
FRPT250417C00165000 2/24/2025 3:52 PM 165 0.25 0.00 0.50 0.00 0.00% 8 44 154.88%
FRPT250417C00170000 2/24/2025 3:53 PM 170 0.20 0.00 0.50 0.00 0.00% 17 17 160.55%
FRPT250417C00175000 1/14/2025 2:35 PM 175 5.60 0.00 3.30 0.00 0.00% - 1 233.94%
FRPT250417C00185000 1/23/2025 1:20 PM 185 3.00 0.00 1.35 0.00 0.00% 10 10 206.64%
FRPT250417C00190000 2/10/2025 9:30 AM 190 1.40 0.00 1.35 0.00 0.00% 1 49 212.01%
FRPT250417C00195000 2/7/2025 9:30 AM 195 1.50 0.00 2.05 0.00 0.00% 2 8 234.47%
FRPT250417C00200000 1/24/2025 9:30 AM 200 1.65 0.00 1.10 0.00 0.00% 1 18 214.84%
FRPT250417C00210000 11/27/2024 9:30 AM 210 2.20 0.55 3.10 0.00 0.00% 1 20 280.57%
FRPT250417C00220000 2/10/2025 10:34 AM 220 0.35 0.00 1.15 0.00 0.00% - 1 234.96%
FRPT250417C00230000 2/20/2025 9:56 AM 230 0.05 0.00 0.15 0.00 0.00% 6 13 186.72%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FRPT250417P00055000 3/19/2025 2:21 PM 55 0.15 0.00 0.00 0.00 0.00% - 30 50.00%
FRPT250417P00060000 3/3/2025 3:19 PM 60 0.35 0.00 0.00 0.00 0.00% 1 2 50.00%
FRPT250417P00065000 3/28/2025 10:15 AM 65 0.22 0.00 0.00 0.00 0.00% 20 27 25.00%
FRPT250417P00070000 4/2/2025 3:48 PM 70 0.30 0.00 0.00 0.00 0.00% 10 156 25.00%
FRPT250417P00075000 3/31/2025 11:15 AM 75 1.67 0.00 0.00 0.00 0.00% 1 26 12.50%
FRPT250417P00077500 3/25/2025 1:55 PM 77.5 1.50 0.00 0.00 0.00 0.00% - 1 12.50%
FRPT250417P00080000 4/2/2025 3:40 PM 80 1.50 0.00 0.00 0.00 0.00% 2,000 2,121 6.25%
FRPT250417P00082500 4/1/2025 3:31 PM 82.5 2.86 0.00 0.00 0.00 0.00% 20 53 6.25%
FRPT250417P00085000 4/1/2025 3:36 PM 85 3.90 0.00 0.00 0.00 0.00% 4 164 1.56%
FRPT250417P00087500 3/28/2025 3:34 PM 87.5 5.90 0.00 0.00 0.00 0.00% 12 69 0.00%
FRPT250417P00090000 3/31/2025 2:43 PM 90 8.40 0.00 0.00 0.00 0.00% 4 48 0.00%
FRPT250417P00092500 3/31/2025 2:43 PM 92.5 10.40 0.00 0.00 0.00 0.00% 2 31 0.00%
FRPT250417P00095000 3/28/2025 1:13 PM 95 12.00 0.00 0.00 0.00 0.00% 1 96 0.00%
FRPT250417P00097500 3/19/2025 2:59 PM 97.5 12.03 0.00 0.00 0.00 0.00% 1 19 0.00%
FRPT250417P00100000 4/2/2025 3:38 PM 100 15.60 0.00 0.00 0.00 0.00% 5 510 0.00%
FRPT250417P00105000 3/31/2025 10:06 AM 105 22.35 0.00 0.00 0.00 0.00% 3 342 0.00%
FRPT250417P00110000 3/10/2025 12:45 PM 110 22.40 0.00 0.00 0.00 0.00% 2 9 0.00%
FRPT250417P00115000 3/18/2025 3:08 PM 115 29.50 0.00 0.00 0.00 0.00% 1 44 0.00%
FRPT250417P00120000 3/18/2025 11:45 AM 120 32.65 0.00 0.00 0.00 0.00% 2 0 0.00%
FRPT250417P00125000 3/10/2025 2:25 PM 125 38.41 0.00 0.00 0.00 0.00% 2 5 0.00%
FRPT250417P00130000 3/7/2025 11:38 AM 130 39.72 0.00 0.00 0.00 0.00% 1 0 0.00%
FRPT250417P00135000 3/10/2025 2:55 PM 135 48.40 0.00 0.00 0.00 0.00% 2 0 0.00%
FRPT250417P00140000 3/18/2025 9:49 AM 140 52.34 0.00 0.00 0.00 0.00% 2 0 0.00%
FRPT250417P00145000 2/10/2025 12:24 PM 145 16.78 56.20 61.00 0.00 0.00% 1 0 191.41%
FRPT250417P00150000 2/11/2025 1:32 PM 150 26.04 60.00 64.70 0.00 0.00% - 0 149.41%
FRPT250417P00155000 2/19/2025 12:31 PM 155 28.00 66.00 70.90 0.00 0.00% 1 0 204.83%
FRPT250417P00165000 1/24/2025 3:55 PM 165 13.90 56.00 59.80 0.00 0.00% 1 0 0.00%

Related Tickers

JJSF J&J Snack Foods Corp.
130.86
-1.30%
 
BRBR BellRing Brands, Inc.
76.88
+2.32%
 
SNAX Stryve Foods, Inc.
0.5999
+24.98%
 
SMPL The Simply Good Foods Company
34.62
-0.57%
 
MKC McCormick & Company, Incorporated
81.29
-1.17%
 
UTZ Utz Brands, Inc.
14.03
-1.41%
 
PPC Pilgrim's Pride Corporation
55.30
-1.71%
 
JBSAY JBS S.A.
14.56
-0.41%
 
INGR Ingredion Incorporated
135.32
-0.47%
 
LW Lamb Weston Holdings, Inc.
54.15
+1.58%