UK markets open in 2 hours 30 minutes

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
81.65-1.44 (-1.73%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP210917C000750002021-08-25 5:31PM EDT75.0034.005.708.700.00--2161.91%
TRUP210917C000800002021-09-14 9:53AM EDT80.007.102.052.750.00-1084.47%
TRUP210917C000850002021-09-14 1:12PM EDT85.002.000.104.700.00-1082221.09%
TRUP210917C000900002021-09-14 11:40AM EDT90.000.500.000.700.00-269150.39%
TRUP210917C000950002021-09-14 3:25PM EDT95.000.150.000.500.00-142191.02%
TRUP210917C001000002021-09-13 10:34AM EDT100.000.100.004.800.00-547458.79%
TRUP210917C001050002021-09-15 12:19PM EDT105.000.050.000.500.00-5213282.81%
TRUP210917C001100002021-09-01 1:29PM EDT110.000.390.004.800.00-16574.71%
TRUP210917C001150002021-09-13 12:15PM EDT115.000.050.000.050.00-6680259.38%
TRUP210917C001200002021-09-09 10:55AM EDT120.000.050.000.050.00-213287.50%
TRUP210917C001250002021-09-03 10:05AM EDT125.000.050.004.800.00-111716.99%
TRUP210917C001300002021-08-25 5:31PM EDT130.000.400.004.800.00-19758.40%
TRUP210917C001350002021-08-25 5:31PM EDT135.002.730.004.800.00-12797.46%
TRUP210917C001400002021-08-24 11:57AM EDT140.000.250.004.800.00--1834.38%
TRUP210917C001450002021-08-25 5:31PM EDT145.000.600.004.800.00-11869.34%
TRUP210917C001500002021-08-25 5:31PM EDT150.001.800.002.000.00--3731.64%
TRUP210917C001550002021-08-25 5:31PM EDT155.000.550.004.800.00-13934.57%
TRUP210917C001600002021-08-25 5:31PM EDT160.000.400.004.800.00-13964.84%
TRUP210917C001650002021-08-25 5:31PM EDT165.000.350.005.000.00-131,004.49%
TRUP210917C001700002021-08-25 5:31PM EDT170.000.250.004.800.00-111,021.88%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP210917P000550002021-08-20 10:35AM EDT55.000.350.004.800.00-22781.05%
TRUP210917P000600002021-09-08 9:32AM EDT60.000.150.000.150.00-1577285.94%
TRUP210917P000650002021-08-25 3:00PM EDT65.002.220.004.800.00-11537.11%
TRUP210917P000700002021-09-07 11:50AM EDT70.000.280.000.450.00-111195.70%
TRUP210917P000750002021-09-16 2:16PM EDT75.000.150.000.150.00-273496.48%
TRUP210917P000800002021-09-16 3:23PM EDT80.000.770.453.90-0.03-3.75%372173.44%
TRUP210917P000850002021-09-16 3:23PM EDT85.002.772.154.90-0.45-13.98%1049966.21%
TRUP210917P000900002021-09-16 2:56PM EDT90.007.288.009.80-0.51-6.55%2700172.07%
TRUP210917P000950002021-09-15 1:43PM EDT95.0014.0011.2015.200.00-123350.39%
TRUP210917P001000002021-09-09 2:01PM EDT100.009.0016.2019.800.00-1213381.05%
TRUP210917P001050002021-09-15 10:12AM EDT105.0023.7021.1025.400.00-1149490.63%
TRUP210917P001100002021-09-13 11:59AM EDT110.0023.9526.2030.200.00-223526.76%
TRUP210917P001150002021-09-14 12:30PM EDT115.0028.5030.9033.500.00-641575330.47%
TRUP210917P001200002021-08-25 5:31PM EDT120.0017.4036.0040.400.00-22640.63%