UK markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.99+0.40 (+1.40%)
At close: 04:00PM EST
29.29 +0.30 (+1.03%)
After hours: 04:52PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP231215C000100002023-07-20 11:31AM EST10.0016.5518.9019.800.00-19519.53%
TRUP231215C000125002023-11-01 10:29AM EST12.507.3016.4017.900.00-240493.75%
TRUP231215C000150002023-11-30 1:55PM EST15.0011.5513.5014.600.00-2012239.06%
TRUP231215C000175002023-12-06 10:06AM EST17.5012.1911.0011.800.00-2651263.67%
TRUP231215C000200002023-12-06 10:00AM EST20.009.408.509.800.00-3127175.39%
TRUP231215C000225002023-11-30 3:48PM EST22.503.676.107.300.00-7284138.09%
TRUP231215C000250002023-12-08 3:45PM EST25.004.304.104.30+0.60+16.22%550692.38%
TRUP231215C000275002023-12-08 12:38PM EST27.501.952.002.20+0.50+34.48%2245877.73%
TRUP231215C000300002023-12-08 2:29PM EST30.000.800.700.80+0.25+45.45%1354272.85%
TRUP231215C000325002023-12-08 3:36PM EST32.500.250.200.30+0.08+47.06%2365178.32%
TRUP231215C000350002023-12-08 10:36AM EST35.000.080.050.15+0.03+60.00%31,12987.50%
TRUP231215C000375002023-12-05 11:40AM EST37.500.050.000.750.00-1054152.54%
TRUP231215C000400002023-12-08 11:24AM EST40.000.050.000.10-0.10-66.67%7218117.97%
TRUP231215C000425002023-11-01 11:32AM EST42.500.050.000.050.00-511122.66%
TRUP231215C000450002023-11-10 10:22AM EST45.000.050.000.050.00-720137.50%
TRUP231215C000500002023-11-16 10:11AM EST50.000.050.000.050.00-1375165.63%
TRUP231215C000550002023-10-20 8:30AM EST55.000.050.000.750.00-414290.63%
TRUP231215C000600002023-10-16 8:30AM EST60.000.050.000.000.00-17550.00%
TRUP231215C000650002023-10-30 10:48AM EST65.000.050.000.100.00-4162250.00%
TRUP231215C000700002023-10-25 11:08AM EST70.000.050.000.750.00-10366.80%
TRUP231215C000750002023-10-13 11:46AM EST75.000.050.000.750.00-610387.89%
TRUP231215C000800002023-10-13 11:46AM EST80.000.050.000.750.00-78407.03%
TRUP231215C000850002023-09-19 8:30AM EST85.000.040.000.000.00-1450.00%
TRUP231215C000900002023-09-06 8:30AM EST90.000.100.000.000.00-5550.00%
TRUP231215C000950002023-07-20 8:41AM EST95.000.250.000.750.00-269456.64%
TRUP231215C001000002023-10-13 11:46AM EST100.000.050.000.750.00-215471.09%
TRUP231215C001050002023-03-15 9:00AM EST105.002.970.000.550.00-2011460.94%
TRUP231215C001100002023-10-13 11:46AM EST110.000.050.000.750.00-33497.66%
TRUP231215C001150002023-10-13 11:46AM EST115.000.050.000.300.00-13152444.53%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP231215P000025002023-11-02 11:24AM EST2.500.020.000.050.00-2357750.00%
TRUP231215P000050002023-10-26 1:03PM EST5.000.050.000.050.00-100214537.50%
TRUP231215P000075002023-11-03 8:55AM EST7.500.020.000.750.00-7377656.25%
TRUP231215P000100002023-12-08 2:28PM EST10.000.030.000.050.00-12,508328.13%
TRUP231215P000125002023-11-20 2:29PM EST12.500.010.000.300.00-1666349.22%
TRUP231215P000150002023-12-05 12:58PM EST15.000.080.000.050.00-241,541210.94%
TRUP231215P000175002023-12-06 9:39AM EST17.500.050.000.050.00-11,114165.63%
TRUP231215P000200002023-12-06 10:48AM EST20.000.050.050.100.00-534,022150.78%
TRUP231215P000225002023-12-07 10:17AM EST22.500.150.050.150.00-4813116.02%
TRUP231215P000250002023-12-08 2:50PM EST25.000.150.100.20-0.25-62.50%31,04283.98%
TRUP231215P000275002023-12-08 3:42PM EST27.500.550.550.60-0.33-37.50%321,04475.20%
TRUP231215P000300002023-12-08 2:50PM EST30.001.661.651.80-1.04-38.52%2627070.61%
TRUP231215P000325002023-11-03 8:57AM EST32.505.003.304.000.00-55865.82%
TRUP231215P000350002023-12-01 1:12PM EST35.006.395.906.200.00-112373.44%
TRUP231215P000375002023-11-03 8:50AM EST37.509.007.708.700.00-526127.93%
TRUP231215P000400002023-11-14 1:02PM EST40.0015.2410.5011.500.00-315191.60%
TRUP231215P000450002023-11-27 11:31AM EST45.0018.5015.6016.500.00-125146.88%
TRUP231215P000500002023-11-03 2:32PM EST50.0023.6020.2021.200.00-151225.00%
TRUP231215P000550002023-07-12 10:52AM EST55.0030.3025.0025.800.00-10130.00%
TRUP231215P000600002023-04-19 2:19PM EST60.0026.4337.9041.400.00-10932.03%
TRUP231215P000650002023-03-09 2:26PM EST65.0017.4023.8027.500.00-200.00%
TRUP231215P000700002023-11-20 9:30AM EST70.0045.1040.5041.500.00-10386.72%
TRUP231215P000750002023-01-27 10:01AM EST75.0025.4822.4026.000.00-230.00%
TRUP231215P000800002023-11-30 9:41AM EST80.0052.8050.5051.500.00-10428.13%
TRUP231215P000850002022-09-28 9:03AM EST85.0032.5537.5042.500.00-260.00%
TRUP231215P000900002023-03-31 10:09AM EST90.0045.9352.6057.500.00-100.00%
TRUP231215P000950002022-11-09 12:40PM EST95.0048.0043.0048.000.00-110.00%