UK markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
38.35-2.84 (-6.89%)
At close: 04:00PM EDT
38.50 +0.15 (+0.39%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP230818C000450002022-12-30 2:20PM EDT45.0012.5018.4019.800.00-1212230.47%
TRUP230818C000500002023-03-24 11:37AM EDT50.003.703.304.40-1.70-31.48%97876.51%
TRUP230818C000550002023-03-24 11:06AM EDT55.002.361.804.50-3.14-57.09%21879.25%
TRUP230818C000600002023-03-24 9:41AM EDT60.002.650.654.50-0.85-24.29%95781.18%
TRUP230818C000650002023-02-22 12:45PM EDT65.006.720.154.300.00-1984.18%
TRUP230818C000700002023-03-15 10:46AM EDT70.004.600.102.550.00-51077.34%
TRUP230818C000750002023-03-23 12:49PM EDT75.001.500.103.300.00-13089.04%
TRUP230818C000800002023-03-15 10:52AM EDT80.002.900.002.200.00-52983.89%
TRUP230818C000850002023-02-07 12:24PM EDT85.005.101.953.000.00-18110.69%
TRUP230818C000900002023-02-28 12:16PM EDT90.002.970.053.600.00--1105.57%
TRUP230818C000950002023-02-23 10:48AM EDT95.001.830.002.850.00-113102.88%
TRUP230818C001000002023-02-28 2:07PM EDT100.002.250.002.150.00-3499.80%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP230818P000250002023-03-10 2:52PM EDT25.001.200.954.300.00-101196.17%
TRUP230818P000300002023-03-24 10:55AM EDT30.003.702.454.60+0.30+8.82%40410081.20%
TRUP230818P000350002023-03-24 3:39PM EDT35.005.604.906.50+0.60+12.00%3878.98%
TRUP230818P000400002023-03-23 12:20PM EDT40.005.006.809.300.00-1873.22%
TRUP230818P000450002023-01-10 2:41PM EDT45.007.905.105.600.00-1371090.00%
TRUP230818P000500002023-03-23 12:52PM EDT50.0012.7014.3015.600.00-41670.53%
TRUP230818P000550002023-03-20 10:31AM EDT55.009.4016.8020.500.00-83165.43%
TRUP230818P000600002023-03-20 10:31AM EDT60.0012.2021.0024.900.00-185963.82%
TRUP230818P000700002023-01-09 10:30AM EDT70.0024.6217.0018.400.00--10.00%
TRUP230818P000750002023-01-31 4:54PM EDT75.0021.5520.7021.800.00--10.00%
TRUP230818P000800002023-03-24 9:55AM EDT80.0040.5040.3044.00+7.40+22.36%71070.31%