UK markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
59.29+0.43 (+0.73%)
At close: 04:00PM EDT
57.00 -2.29 (-3.86%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP221021C000350002022-09-08 12:22PM EDT35.0037.3024.2024.700.00--7104.49%
TRUP221021C000550002022-09-22 2:57PM EDT55.006.307.407.80+6.30--1383.67%
TRUP221021C000600002022-09-23 3:56PM EDT60.004.704.704.90+0.71+17.79%243179.69%
TRUP221021C000650002022-09-23 12:16PM EDT65.002.452.353.10-0.05-2.00%63775.49%
TRUP221021C000700002022-09-23 12:34PM EDT70.001.401.601.80-0.20-12.50%412078.22%
TRUP221021C000750002022-09-22 3:41PM EDT75.000.870.851.050.00-847877.93%
TRUP221021C000800002022-09-22 3:41PM EDT80.000.530.500.650.00-16556179.98%
TRUP221021C000850002022-09-23 11:21AM EDT85.000.320.250.40-0.03-8.57%21780.57%
TRUP221021C000900002022-09-22 10:43AM EDT90.000.300.000.750.00-5011892.77%
TRUP221021C000950002022-09-20 2:52PM EDT95.000.250.000.750.00-526101.76%
TRUP221021C001000002022-09-22 3:38PM EDT100.000.200.000.75+0.20--1110.16%
TRUP221021C001050002022-08-26 3:29PM EDT105.000.820.000.350.00-11103.71%
TRUP221021C001100002022-08-25 10:48AM EDT110.001.250.000.450.00-11114.84%
TRUP221021C001150002022-09-22 2:41PM EDT115.000.050.000.30+0.05--20114.26%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP221021P000350002022-09-15 3:02PM EDT35.000.270.000.750.00-12123.24%
TRUP221021P000400002022-09-22 1:44PM EDT40.000.500.400.550.00-34102.15%
TRUP221021P000450002022-09-23 3:51PM EDT45.000.950.901.05-0.05-5.00%102895.12%
TRUP221021P000500002022-09-22 2:24PM EDT50.002.151.701.900.00-313,26587.65%
TRUP221021P000550002022-09-22 3:08PM EDT55.003.923.103.400.00-53022682.64%
TRUP221021P000600002022-09-23 3:56PM EDT60.005.505.305.50-0.97-14.99%1881577.98%
TRUP221021P000650002022-09-22 11:55AM EDT65.007.507.608.800.00-119171.58%
TRUP221021P000700002022-09-22 2:36PM EDT70.0013.4411.6012.500.00-50314571.00%
TRUP221021P000750002022-08-23 12:35PM EDT75.0010.3017.2018.400.00-44103.15%
TRUP221021P000800002022-08-18 9:35AM EDT80.0013.9315.2017.400.00-110.00%
TRUP221021P001000002022-09-14 10:49AM EDT100.0034.7039.4042.700.00-13108.20%