UK markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
54.13-0.03 (-0.06%)
At close: 01:00PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP221216C000300002022-08-22 11:12AM EST30.0041.3035.1036.900.00-11608.20%
TRUP221216C000400002022-11-21 9:45AM EST40.0012.6713.9015.300.00-10095.90%
TRUP221216C000450002022-11-21 11:08AM EST45.005.609.4010.600.00-17080.86%
TRUP221216C000500002022-11-25 10:19AM EST50.006.206.106.90-0.50-7.46%7082.67%
TRUP221216C000550002022-11-25 12:11PM EST55.003.503.503.90-0.30-7.89%1079.03%
TRUP221216C000600002022-11-25 12:02PM EST60.001.651.552.10-0.35-17.50%3075.44%
TRUP221216C000650002022-11-23 12:33PM EST65.000.930.551.150.00-6273974.76%
TRUP221216C000700002022-11-18 10:17AM EST70.001.790.250.650.00-53078.22%
TRUP221216C000750002022-11-23 10:35AM EST75.000.300.100.450.00-10083.40%
TRUP221216C000800002022-11-15 10:41AM EST80.001.350.100.750.00-50104.79%
TRUP221216C000850002022-11-23 2:22PM EST85.000.380.000.750.00-10113.67%
TRUP221216C000900002022-10-21 10:10AM EST90.000.350.000.750.00-236124.41%
TRUP221216C000950002022-10-20 2:42PM EST95.000.240.000.750.00-2131134.38%
TRUP221216C001000002022-10-18 9:41AM EST100.000.350.000.750.00-127143.65%
TRUP221216C001050002022-10-03 12:02PM EST105.000.450.004.800.00-100117233.79%
TRUP221216C001100002022-11-10 10:20AM EST110.000.060.000.750.00-50160.35%
TRUP221216C001150002022-05-27 10:17AM EST115.002.201.202.700.00-12239.31%
TRUP221216C001200002022-09-21 2:23PM EST120.000.590.000.750.00-28175.39%
TRUP221216C001250002022-06-07 11:48AM EST125.002.301.151.850.00-19240.14%
TRUP221216C001300002022-09-09 8:36AM EST130.000.950.100.450.00-220179.69%
TRUP221216C001350002022-05-13 9:36AM EST135.002.320.301.150.00-25218.95%
TRUP221216C001400002022-05-13 9:35AM EST140.002.050.101.000.00-210214.26%
TRUP221216C001450002022-09-13 8:39AM EST145.000.500.000.750.00-16206.64%
TRUP221216C001500002022-07-21 11:06AM EST150.000.700.501.900.00-110261.82%
TRUP221216C001550002022-05-13 9:35AM EST155.001.470.203.200.00-26288.57%
TRUP221216C001600002022-05-24 1:58PM EST160.000.800.004.800.00-112319.29%
TRUP221216C001650002022-04-25 11:14AM EST165.001.800.601.200.00-12263.48%
TRUP221216C001700002022-04-25 12:45PM EST170.001.550.000.850.00-32236.33%
TRUP221216C001750002022-02-17 2:18PM EST175.002.502.253.800.00--2356.01%
TRUP221216C001800002022-08-31 8:30AM EST180.000.600.000.750.00-115240.63%
TRUP221216C001850002022-03-29 8:45AM EST185.002.400.851.500.00--1297.27%
TRUP221216C001950002022-04-20 2:04PM EST195.001.500.054.800.00-10356.74%
TRUP221216C002000002022-02-14 12:05PM EST200.002.830.701.800.00-15314.16%
TRUP221216C002100002022-01-18 12:08AM EST210.005.270.104.900.00--0372.66%
TRUP221216C002200002022-09-26 1:04PM EST220.000.100.000.150.00-214222.27%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP221216P000300002022-11-09 3:19PM EST30.000.450.000.300.00-50131.64%
TRUP221216P000350002022-11-23 11:24AM EST35.000.210.200.750.00-110128.71%
TRUP221216P000400002022-11-25 12:36PM EST40.000.510.050.60-0.64-55.65%1087.50%
TRUP221216P000450002022-11-25 12:30PM EST45.001.050.851.30+0.25+31.25%2087.50%
TRUP221216P000500002022-11-25 12:10PM EST50.002.372.102.40+0.14+6.28%1080.03%
TRUP221216P000550002022-11-23 3:11PM EST55.004.804.304.600.00-1076.71%
TRUP221216P000600002022-11-21 12:54PM EST60.0013.187.408.000.00-773075.54%
TRUP221216P000650002022-11-18 12:52PM EST65.0010.0011.3012.200.00-11075.68%
TRUP221216P000700002022-11-22 3:14PM EST70.0019.8016.0016.700.00-2079.49%
TRUP221216P000750002022-11-10 9:54AM EST75.0020.0020.6021.700.00-7083.79%
TRUP221216P000800002022-11-17 1:24PM EST80.0021.1625.0026.900.00-1077.73%
TRUP221216P000850002022-11-21 10:22AM EST85.0037.0030.2032.000.00-50103.71%
TRUP221216P000900002022-09-29 2:36PM EST90.0030.2039.4040.500.00-225240.53%
TRUP221216P000950002022-09-08 2:26PM EST95.0025.5042.4044.800.00-2143220.41%
TRUP221216P001000002022-10-11 9:17AM EST100.0049.600.000.000.00-13010.00%
TRUP221216P001050002022-08-11 10:03AM EST105.0030.6032.5033.200.00-151210.00%
TRUP221216P001100002022-08-25 10:47AM EST110.0036.2150.0052.900.00-160.00%
TRUP221216P001150002021-12-20 9:35AM EST115.0025.7932.3034.700.00--10.00%
TRUP221216P001200002021-12-13 12:03AM EST120.0022.4631.0034.000.00-110.00%
TRUP221216P001250002022-05-19 11:35AM EST125.0062.4070.8075.500.00-12266.99%
TRUP221216P001300002022-01-28 9:53AM EST130.0055.0047.6050.100.00-220.00%
TRUP221216P002100002022-08-10 10:07AM EST210.00139.10134.60138.000.00--00.00%