UK markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
61.17+2.15 (+3.64%)
At close: 04:00PM EST
61.17 0.00 (0.00%)
After hours: 04:11PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP231215C000300002022-11-18 3:08PM EST30.0029.0223.0027.600.00-880.00%
TRUP231215C000400002022-12-16 3:36PM EST40.0019.8321.4023.500.00-31050.76%
TRUP231215C000500002023-02-01 12:34PM EST50.0020.3321.2023.60+7.63+60.08%1880.40%
TRUP231215C000550002023-01-20 10:01AM EST55.0013.6218.4021.000.00-1277.70%
TRUP231215C000600002022-12-27 1:47PM EST60.009.4010.0014.500.00-1352.17%
TRUP231215C000650002023-01-17 12:54PM EST65.0011.6013.6016.500.00-1373.35%
TRUP231215C000700002022-12-27 1:44PM EST70.007.306.8011.400.00-1154.04%
TRUP231215C000750002023-01-20 1:14PM EST75.007.809.5013.100.00-4869.86%
TRUP231215C000800002022-10-24 1:10PM EST80.007.407.0010.900.00-1064.91%
TRUP231215C000850002022-12-07 3:11PM EST85.006.452.005.200.00-3452.44%
TRUP231215C000950002023-01-17 1:01PM EST95.005.004.208.200.00-2665.17%
TRUP231215C001000002022-11-04 10:33AM EST100.002.823.007.600.00-1364.23%
TRUP231215C001050002022-11-18 3:39PM EST105.005.001.006.000.00-202157.74%
TRUP231215C001100002022-12-16 12:56PM EST110.003.132.054.000.00-1357.72%
TRUP231215C001150002023-01-31 11:23AM EST115.003.003.203.900.00-17063.49%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP231215P000250002022-12-08 12:31PM EST25.002.750.603.500.00--1086.91%
TRUP231215P000300002022-11-21 9:34AM EST30.004.001.654.800.00-12184.59%
TRUP231215P000350002023-01-31 10:49AM EST35.003.902.955.100.00-405177.14%
TRUP231215P000400002022-12-13 9:56AM EST40.007.176.407.300.00-11083.65%
TRUP231215P000450002022-09-15 10:10AM EST45.008.008.5011.700.00--189.05%
TRUP231215P000500002022-10-21 2:59PM EST50.0014.3910.0014.000.00-2284.59%
TRUP231215P000550002022-11-25 11:01AM EST55.0015.8014.0017.100.00-1187.90%
TRUP231215P000600002022-11-11 11:51AM EST60.0015.9016.0020.500.00-2085.71%
TRUP231215P000650002022-10-19 1:25PM EST65.0022.4619.0023.300.00--283.75%
TRUP231215P000700002023-01-27 9:59AM EST70.0019.6017.7021.000.00-11160.30%
TRUP231215P000750002023-01-27 10:01AM EST75.0025.4821.1024.300.00-2359.20%
TRUP231215P000800002022-12-29 2:40PM EST80.0033.8826.2029.900.00-2366.13%
TRUP231215P000850002022-09-28 9:03AM EST85.0032.5537.5042.500.00-26101.54%
TRUP231215P000900002022-12-15 11:37AM EST90.0042.7936.3040.100.00-2375.92%
TRUP231215P000950002022-11-09 12:40PM EST95.0048.0043.0048.000.00-1190.09%