U.S. markets closed

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
85.88-0.15 (-0.17%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRUP210319C000800002021-02-16 12:02AM EST80.0030.405.609.400.00--262.04%
TRUP210319C000850002021-03-05 12:55PM EST85.004.303.906.00-6.07-58.53%50069.95%
TRUP210319C000900002021-03-05 3:48PM EST90.002.051.053.60-15.45-88.29%72161.30%
TRUP210319C000950002021-03-05 10:19AM EST95.000.800.201.80-0.40-33.33%1759.06%
TRUP210319C001000002021-03-05 3:45PM EST100.000.300.250.45-1.25-80.65%123756.84%
TRUP210319C001050002021-03-04 1:13PM EST105.000.300.000.350.00-33160.74%
TRUP210319C001100002021-03-04 3:54PM EST110.000.200.000.200.00-1711065.43%
TRUP210319C001150002021-03-04 2:21PM EST115.000.100.000.800.00-222895.70%
TRUP210319C001200002021-03-04 1:25PM EST120.000.100.000.800.00-153106.25%
TRUP210319C001250002021-02-24 11:17AM EST125.000.700.005.000.00-1164183.11%
TRUP210319C001300002021-03-05 10:19AM EST130.000.350.005.00+0.20+133.33%148194.92%
TRUP210319C001350002021-03-02 10:30AM EST135.000.200.005.000.00-36206.06%
TRUP210319C001400002021-02-23 9:30AM EST140.000.440.005.000.00-212216.55%
TRUP210319C001450002021-02-26 10:45AM EST145.001.680.005.000.00-21226.47%
TRUP210319C001500002021-02-26 10:45AM EST150.001.640.005.000.00-24235.94%
TRUP210319C001600002021-02-17 12:19PM EST160.000.350.005.000.00-168253.52%
TRUP210319C001650002021-02-10 12:46PM EST165.001.450.005.000.00-10261.72%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TRUP210319P000600002021-03-05 12:33PM EST60.000.350.050.55+0.16+84.21%184171113.67%
TRUP210319P000650002021-03-05 3:41PM EST65.000.650.305.00+0.40+160.00%85173.10%
TRUP210319P000700002021-03-05 3:41PM EST70.001.000.252.25+0.40+66.67%3325106.45%
TRUP210319P000750002021-03-04 3:53PM EST75.001.650.005.000.00-4040108.55%
TRUP210319P000800002021-03-05 10:16AM EST80.003.970.153.60+1.37+52.69%122766.89%
TRUP210319P000850002021-03-05 3:42PM EST85.004.001.805.30-1.80-31.03%105361.82%
TRUP210319P000900002021-03-05 11:52AM EST90.0011.504.608.20+4.60+66.67%87860.57%
TRUP210319P000950002021-03-05 3:33PM EST95.0010.909.3012.50+0.90+9.00%26836274.93%
TRUP210319P001000002021-03-05 11:58AM EST100.0019.1512.5015.10+4.72+32.71%139575.93%
TRUP210319P001050002021-03-05 11:59AM EST105.0024.2217.9021.50+6.30+35.16%73479.00%
TRUP210319P001100002021-03-05 11:57AM EST110.0028.8522.5026.30+15.68+119.06%91678.42%
TRUP210319P001150002021-03-05 11:40AM EST115.0035.7026.7031.50+12.01+50.70%335154.25%
TRUP210319P001200002021-03-05 11:28AM EST120.0041.9031.7036.50+10.00+31.35%122167.72%
TRUP210319P001250002021-03-04 11:49AM EST125.0036.9036.7041.500.00-117180.27%
TRUP210319P001300002021-02-09 1:13PM EST130.0013.6941.6046.500.00--0191.99%
TRUP210319P001350002021-02-09 1:13PM EST135.0016.8946.6051.500.00--0203.08%
TRUP210319P001450002021-02-16 12:02AM EST145.0031.6056.6061.500.00---223.34%