UK markets open in 2 hours 32 minutes

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
22.75+0.40 (+1.79%)
At close: 04:00PM EDT
23.36 +0.61 (+2.68%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP240517C000125002024-04-16 11:38AM EDT12.509.930.000.000.00-3600.00%
TRUP240517C000150002024-01-02 1:20PM EDT15.0017.3011.4015.300.00-1014502.73%
TRUP240517C000175002024-04-12 2:10PM EDT17.506.840.000.000.00-100.00%
TRUP240517C000200002024-04-22 2:22PM EDT20.003.900.000.000.00-10100.00%
TRUP240517C000225002024-04-23 10:07AM EDT22.502.820.000.00+0.56+24.78%1000.00%
TRUP240517C000250002024-04-23 3:59PM EDT25.001.550.000.00+0.25+19.23%26012.50%
TRUP240517C000275002024-04-23 3:04PM EDT27.501.000.000.00+0.25+33.33%26025.00%
TRUP240517C000300002024-04-23 1:50PM EDT30.000.550.000.00+0.10+22.22%27025.00%
TRUP240517C000325002024-04-23 9:58AM EDT32.500.350.000.00+0.05+16.67%1025.00%
TRUP240517C000350002024-04-23 9:39AM EDT35.000.200.000.00+0.03+17.65%1050.00%
TRUP240517C000375002024-04-05 10:36AM EDT37.500.350.000.000.00-1050.00%
TRUP240517C000400002024-04-18 10:26AM EDT40.000.150.000.000.00-4050.00%
TRUP240517C000425002024-04-01 9:36AM EDT42.500.300.000.000.00-2050.00%
TRUP240517C000450002024-04-10 10:12AM EDT45.000.090.000.000.00-20050.00%
TRUP240517C000475002024-03-15 2:22PM EDT47.500.300.000.250.00-2319148.44%
TRUP240517C000500002024-03-01 10:50AM EDT50.000.400.000.250.00-4223156.64%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP240517P000125002024-04-19 10:28AM EDT12.500.200.000.000.00-2050.00%
TRUP240517P000150002024-04-23 3:57PM EDT15.000.250.000.00-0.04-13.79%33050.00%
TRUP240517P000175002024-04-23 3:57PM EDT17.500.560.000.00-0.12-17.65%16025.00%
TRUP240517P000200002024-04-23 3:44PM EDT20.001.210.000.00-0.09-6.92%73012.50%
TRUP240517P000225002024-04-23 3:32PM EDT22.502.200.000.00-0.16-6.78%101.56%
TRUP240517P000250002024-04-23 1:25PM EDT25.003.600.000.00-0.61-14.49%100.00%
TRUP240517P000275002024-04-23 1:51PM EDT27.505.500.000.00-1.10-16.67%200.00%
TRUP240517P000300002024-04-23 9:45AM EDT30.007.000.000.00-1.67-19.26%200.00%
TRUP240517P000325002024-04-05 3:13PM EDT32.507.570.000.000.00-500.00%
TRUP240517P000350002024-04-15 1:15PM EDT35.0012.800.000.000.00-1100.00%
TRUP240517P000375002024-01-25 10:50AM EDT37.5010.9513.3016.800.00-6027131.84%
TRUP240517P000400002024-02-09 10:41AM EDT40.0011.5811.5012.100.00-10110.00%
TRUP240517P000425002023-12-19 12:26PM EDT42.5012.9015.6016.500.00-11130.00%
TRUP240517P000450002024-02-01 1:47PM EDT45.0017.8617.9020.100.00--10.00%
TRUP240517P000475002024-02-12 10:44AM EDT47.5016.7117.7018.500.00--10.00%
TRUP240517P000500002024-04-15 10:32AM EDT50.0027.500.000.000.00-1000.00%