TRUP - Trupanion, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP231215C000125002023-05-16 3:59PM EDT12.509.629.6010.900.00--5114.16%
TRUP231215C000150002023-05-12 10:26AM EDT15.009.108.1010.400.00--5120.85%
TRUP231215C000175002023-05-24 12:50PM EDT17.507.406.707.900.00-130103.32%
TRUP231215C000200002023-05-25 2:40PM EDT20.006.205.506.600.00-19098.63%
TRUP231215C000225002023-05-25 12:48PM EDT22.505.104.405.700.00-22396.04%
TRUP231215C000250002023-05-25 11:15AM EDT25.004.303.504.600.00-16391.41%
TRUP231215C000300002023-05-26 3:29PM EDT30.002.802.352.80-0.23-7.59%366185.16%
TRUP231215C000350002023-05-24 3:17PM EDT35.002.251.602.050.00-431185.06%
TRUP231215C000400002023-05-25 11:12AM EDT40.001.450.901.950.00-121687.48%
TRUP231215C000450002023-05-23 12:21PM EDT45.001.260.451.300.00-3883.01%
TRUP231215C000500002023-05-23 12:20PM EDT50.000.910.451.000.00-222885.69%
TRUP231215C000550002023-05-01 3:25PM EDT55.003.250.300.900.00-1587.70%
TRUP231215C000600002023-05-08 11:02AM EDT60.000.750.200.700.00-2787.40%
TRUP231215C000650002023-05-08 9:56AM EDT65.000.430.100.600.00-21787.60%
TRUP231215C000700002023-05-22 3:44PM EDT70.000.250.050.850.00-1596.00%
TRUP231215C000750002023-05-02 2:31PM EDT75.001.200.000.750.00-2896.48%
TRUP231215C000800002023-05-17 11:23AM EDT80.000.250.050.700.00-8899.90%
TRUP231215C000850002023-02-08 10:52AM EDT85.008.102.905.900.00-14194.24%
TRUP231215C000950002023-03-15 10:00AM EDT95.003.700.350.750.00-466116.50%
TRUP231215C001000002023-03-27 11:44AM EDT100.000.600.001.600.00-1515128.32%
TRUP231215C001050002023-03-15 10:00AM EDT105.002.970.000.550.00-2011108.20%
TRUP231215C001100002022-12-16 1:56PM EDT110.003.132.054.000.00-13185.55%
TRUP231215C001150002023-04-12 9:30AM EDT115.000.450.000.000.00-114150.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP231215P000100002023-05-26 1:39PM EDT10.001.411.201.45+0.06+4.44%4218115.92%
TRUP231215P000125002023-05-25 3:57PM EDT12.502.101.802.500.00-2338111.48%
TRUP231215P000150002023-05-25 1:15PM EDT15.002.852.853.500.00-21,107107.96%
TRUP231215P000175002023-05-25 1:16PM EDT17.503.503.604.000.00-112493.60%
TRUP231215P000200002023-05-25 12:18PM EDT20.004.904.605.60-0.10-2.00%173590.67%
TRUP231215P000225002023-05-25 3:44PM EDT22.506.506.107.000.00-1411487.67%
TRUP231215P000250002023-05-23 12:16PM EDT25.007.707.708.700.00-216785.67%
TRUP231215P000300002023-05-24 10:27AM EDT30.0011.9011.6012.400.00-216583.89%
TRUP231215P000350002023-05-25 12:11PM EDT35.0015.7015.4016.500.00-13577.83%
TRUP231215P000400002023-05-22 9:58AM EDT40.0019.3019.7020.900.00-2015773.10%
TRUP231215P000450002023-05-16 1:37PM EDT45.0025.2024.2025.500.00-51566.60%
TRUP231215P000500002023-05-22 12:31PM EDT50.0027.1529.1030.200.00-61762.40%
TRUP231215P000550002023-03-23 12:48PM EDT55.0016.0022.8025.200.00-130.00%
TRUP231215P000600002023-04-19 3:19PM EDT60.0026.4337.9041.400.00-1072.07%
TRUP231215P000650002023-03-09 3:26PM EDT65.0017.4023.8027.500.00-200.00%
TRUP231215P000700002023-01-27 10:59AM EDT70.0019.6018.4022.700.00-1110.00%
TRUP231215P000750002023-01-27 11:01AM EDT75.0025.4822.4026.000.00-230.00%
TRUP231215P000800002023-03-15 9:41AM EDT80.0031.4335.7040.400.00-230.00%
TRUP231215P000850002022-09-28 10:03AM EDT85.0032.5537.5042.500.00-260.00%
TRUP231215P000900002023-03-31 11:09AM EDT90.0045.9352.6057.500.00-100.00%
TRUP231215P000950002022-11-09 1:40PM EDT95.0048.0043.0048.000.00-110.00%