UK markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.18+0.57 (+2.14%)
At close: 04:00PM EDT
26.79 -0.39 (-1.43%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP231020C000225002023-09-21 9:39AM EDT22.506.205.205.400.00-102081.15%
TRUP231020C000250002023-09-21 2:00PM EDT25.003.203.303.800.00-101479.88%
TRUP231020C000275002023-09-22 3:57PM EDT27.501.991.902.00+0.48+31.79%46569.82%
TRUP231020C000300002023-09-22 3:57PM EDT30.000.990.951.05+0.23+30.26%20621667.19%
TRUP231020C000325002023-09-22 1:19PM EDT32.500.460.450.55+0.10+27.78%2115067.38%
TRUP231020C000350002023-09-22 12:36PM EDT35.000.230.200.30+0.08+53.33%656468.65%
TRUP231020C000375002023-09-21 1:10PM EDT37.500.150.100.15+0.05+50.00%55970.12%
TRUP231020C000400002023-09-22 10:29AM EDT40.000.050.000.20-0.10-66.67%301777.34%
TRUP231020C000425002023-09-05 10:09AM EDT42.500.250.000.350.00-5996.29%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TRUP231020P000150002023-09-19 12:14PM EDT15.000.050.000.350.00-19134.77%
TRUP231020P000175002023-09-21 12:58PM EDT17.500.100.000.300.00-263101.17%
TRUP231020P000200002023-09-22 3:16PM EDT20.000.250.200.25-0.10-28.57%13951583.01%
TRUP231020P000225002023-09-22 2:09PM EDT22.500.570.400.60-0.13-18.57%2669374.71%
TRUP231020P000250002023-09-22 3:17PM EDT25.001.141.051.20-0.31-21.38%37045670.61%
TRUP231020P000275002023-09-22 3:32PM EDT27.501.952.002.25-0.88-31.10%1960964.99%
TRUP231020P000300002023-09-22 3:30PM EDT30.003.803.603.80-0.89-18.98%9425662.79%
TRUP231020P000325002023-09-22 1:40PM EDT32.505.705.606.00-0.92-13.90%16022066.50%
TRUP231020P000350002023-09-22 2:14PM EDT35.008.007.808.10+1.30+19.40%234758.79%
TRUP231020P000375002023-08-30 3:06PM EDT37.508.2010.2010.500.00--755.08%
TRUP231020P000400002023-09-07 10:33AM EDT40.0011.0512.6013.000.00-51086.72%