UK markets open in 3 hours 7 minutes

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
67.82+6.65 (+10.87%)
At close: 04:00PM EST
66.46 -1.36 (-2.01%)
After hours: 07:37PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP230519C000450002023-01-17 9:46AM EST45.0015.3024.7025.900.00-12184.45%
TRUP230519C000500002023-01-19 12:41PM EST50.008.9121.1022.500.00-81084.99%
TRUP230519C000550002023-02-02 1:34PM EST55.0018.9217.1018.60+9.10+92.67%22877.97%
TRUP230519C000600002023-01-30 12:33PM EST60.007.4014.5015.200.00-41176.90%
TRUP230519C000700002023-02-02 1:45PM EST70.0010.439.0010.20+4.43+73.83%71072.38%
TRUP230519C000750002023-02-02 12:22PM EST75.007.377.208.00+2.60+54.51%11670.91%
TRUP230519C000800002023-02-02 3:20PM EST80.005.645.706.30+2.04+56.67%71570.03%
TRUP230519C000850002023-01-27 2:28PM EST85.001.894.404.900.00-88068.90%
TRUP230519C000900002023-01-23 10:01AM EST90.001.503.404.000.00-4968.98%
TRUP230519C000950002023-01-31 11:55AM EST95.001.202.503.200.00-11468.26%
TRUP230519C001000002022-12-21 12:58PM EST100.001.780.601.100.00--151.73%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP230519P000250002023-01-05 10:17AM EST25.001.300.101.050.00-12115.72%
TRUP230519P000300002022-12-21 12:58PM EST30.001.681.051.300.00-115114.65%
TRUP230519P000350002023-02-02 3:09PM EST35.001.050.901.20-1.21-53.54%33393.16%
TRUP230519P000400002022-12-07 3:44PM EST40.006.004.705.100.00-18133.89%
TRUP230519P000450002023-01-23 3:24PM EST45.003.902.152.750.00-20018984.08%
TRUP230519P000500002022-12-29 11:15AM EST50.009.185.005.700.00-51998.66%
TRUP230519P000550002023-02-02 12:21PM EST55.004.684.605.00-2.62-35.89%110275.95%
TRUP230519P000600002023-02-02 2:15PM EST60.006.406.306.70-3.60-36.00%161272.78%
TRUP230519P000650002023-02-02 2:42PM EST65.009.108.408.90-7.60-45.51%11070.46%
TRUP230519P000700002023-02-02 3:19PM EST70.0011.7010.8011.70-2.26-16.19%11968.73%
TRUP230519P000750002022-12-23 9:30AM EST75.0026.9022.4023.200.00-11126.23%
TRUP230519P000900002022-12-21 10:44AM EST90.0036.7235.7036.600.00--1142.32%