UK Markets open in 3 hrs 42 mins

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
65.07-2.75 (-4.05%)
At close: 04:00PM EST
64.13 -0.94 (-1.44%)
After hours: 04:30PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP230217C000550002022-08-10 12:35PM EST55.0022.5027.0029.90+4.40+24.31%-4554.93%
TRUP230217C000600002022-07-28 10:31AM EST60.0016.6023.8025.000.00--7497.95%
TRUP230217C000650002022-07-18 1:44PM EST65.0013.6920.2022.900.00--1471.29%
TRUP230217C000800002022-08-09 12:09PM EST80.008.0012.8014.900.00-44399.80%
TRUP230217C000900002022-08-08 2:00PM EST90.007.0010.0011.300.00--10381.18%
TRUP230217C001000002022-08-08 9:32AM EST100.005.547.208.400.00--5359.23%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP230217P000400002022-08-10 2:13PM EST40.002.371.854.10-0.23-8.85%-11309.28%
TRUP230217P000450002022-08-04 2:05PM EST45.004.202.904.600.00--13282.23%
TRUP230217P000500002022-07-29 8:36AM EST50.006.504.005.000.00--10251.90%
TRUP230217P000600002022-08-11 9:02AM EST60.007.207.008.20-0.70-8.86%1021221.09%
TRUP230217P000650002022-08-05 8:53AM EST65.0011.708.9010.200.00--1204.93%
TRUP230217P000700002022-08-10 2:18PM EST70.0012.6011.2012.60-2.40-16.00%25189.89%
TRUP230217P000750002022-08-08 9:58AM EST75.0013.9013.8015.100.00--2170.46%
TRUP230217P000800002022-08-11 10:05AM EST80.0015.7516.1017.80-1.03-6.14%120136.82%
TRUP230217P001000002022-08-01 1:50PM EST100.0039.1030.2031.400.00--00.00%