UK markets open in 7 hours

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
29.01+1.73 (+6.34%)
At close: 04:00PM EST
28.22 -0.79 (-2.72%)
After hours: 07:19PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP240315C000150002024-02-16 3:57PM EST15.008.3012.1014.900.00-11352.73%
TRUP240315C000200002024-02-21 2:37PM EST20.004.108.509.800.00-30636135.94%
TRUP240315C000225002024-02-27 1:02PM EST22.504.606.507.400.00-7162136.91%
TRUP240315C000250002024-03-04 12:03PM EST25.004.214.205.00+1.56+58.87%2549106.35%
TRUP240315C000275002024-03-04 3:43PM EST27.502.632.403.10+0.98+59.39%446897.27%
TRUP240315C000300002024-03-04 3:11PM EST30.001.251.101.40+0.55+78.57%7482483.20%
TRUP240315C000325002024-03-04 3:49PM EST32.500.550.400.70-0.50-47.62%3375983.50%
TRUP240315C000350002024-03-04 11:46AM EST35.000.190.250.50-0.27-58.70%339198.54%
TRUP240315C000375002024-03-04 12:42PM EST37.500.230.000.45+0.13+130.00%2316106.06%
TRUP240315C000400002024-02-20 11:04AM EST40.000.140.000.750.00-2106141.80%
TRUP240315C000425002024-02-15 3:11PM EST42.502.700.000.750.00-662159.96%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP240315P000125002024-02-21 1:38PM EST12.500.110.000.750.00--2339.45%
TRUP240315P000150002024-02-29 10:07AM EST15.000.050.000.050.00-20866168.75%
TRUP240315P000175002024-03-04 12:42PM EST17.500.080.000.05-0.02-20.00%21,560132.81%
TRUP240315P000200002024-03-04 2:41PM EST20.000.100.050.10-0.05-33.33%322,315120.31%
TRUP240315P000225002024-03-04 12:09PM EST22.500.170.100.15-0.18-51.43%3539797.27%
TRUP240315P000250002024-03-04 2:43PM EST25.000.300.250.40-0.45-60.00%4951884.96%
TRUP240315P000275002024-03-04 3:41PM EST27.500.900.801.00-0.75-45.45%468,55578.71%
TRUP240315P000300002024-03-04 3:46PM EST30.002.101.502.15-2.20-51.16%11057162.11%
TRUP240315P000325002024-03-04 12:09PM EST32.504.203.304.10-1.99-32.15%89158.79%
TRUP240315P000350002024-02-27 11:41AM EST35.009.305.606.500.00-36062.89%
TRUP240315P000400002024-03-01 9:30AM EST40.0013.708.8011.700.00-1515170.70%