S&P 500   3,829.04 (+1.61%)
DOW   31,400.59 (+1.54%)
QQQ   308.06 (+1.30%)
AAPL   120.92 (+0.66%)
MSFT   232.40 (+2.50%)
FB   261.76 (+1.60%)
GOOGL   2,082.30 (+2.38%)
TSLA   596.26 (-4.05%)
AMZN   2,983.00 (+0.18%)
NVDA   499.74 (+1.00%)
BABA   233.77 (+1.42%)
CGC   30.97 (-0.13%)
GE   13.50 (-0.52%)
MU   88.69 (+5.17%)
NIO   37.13 (-5.47%)
AMD   78.55 (+1.03%)
T   29.64 (+2.49%)
F   12.15 (+1.84%)
ACB   9.52 (-3.05%)
DIS   189.40 (+0.73%)
BA   220.34 (-1.94%)
NFLX   511.77 (+0.09%)
BAC   36.84 (+0.93%)
S&P 500   3,829.04 (+1.61%)
DOW   31,400.59 (+1.54%)
QQQ   308.06 (+1.30%)
AAPL   120.92 (+0.66%)
MSFT   232.40 (+2.50%)
FB   261.76 (+1.60%)
GOOGL   2,082.30 (+2.38%)
TSLA   596.26 (-4.05%)
AMZN   2,983.00 (+0.18%)
NVDA   499.74 (+1.00%)
BABA   233.77 (+1.42%)
CGC   30.97 (-0.13%)
GE   13.50 (-0.52%)
MU   88.69 (+5.17%)
NIO   37.13 (-5.47%)
AMD   78.55 (+1.03%)
T   29.64 (+2.49%)
F   12.15 (+1.84%)
ACB   9.52 (-3.05%)
DIS   189.40 (+0.73%)
BA   220.34 (-1.94%)
NFLX   511.77 (+0.09%)
BAC   36.84 (+0.93%)
S&P 500   3,829.04 (+1.61%)
DOW   31,400.59 (+1.54%)
QQQ   308.06 (+1.30%)
AAPL   120.92 (+0.66%)
MSFT   232.40 (+2.50%)
FB   261.76 (+1.60%)
GOOGL   2,082.30 (+2.38%)
TSLA   596.26 (-4.05%)
AMZN   2,983.00 (+0.18%)
NVDA   499.74 (+1.00%)
BABA   233.77 (+1.42%)
CGC   30.97 (-0.13%)
GE   13.50 (-0.52%)
MU   88.69 (+5.17%)
NIO   37.13 (-5.47%)
AMD   78.55 (+1.03%)
T   29.64 (+2.49%)
F   12.15 (+1.84%)
ACB   9.52 (-3.05%)
DIS   189.40 (+0.73%)
BA   220.34 (-1.94%)
NFLX   511.77 (+0.09%)
BAC   36.84 (+0.93%)
S&P 500   3,829.04 (+1.61%)
DOW   31,400.59 (+1.54%)
QQQ   308.06 (+1.30%)
AAPL   120.92 (+0.66%)
MSFT   232.40 (+2.50%)
FB   261.76 (+1.60%)
GOOGL   2,082.30 (+2.38%)
TSLA   596.26 (-4.05%)
AMZN   2,983.00 (+0.18%)
NVDA   499.74 (+1.00%)
BABA   233.77 (+1.42%)
CGC   30.97 (-0.13%)
GE   13.50 (-0.52%)
MU   88.69 (+5.17%)
NIO   37.13 (-5.47%)
AMD   78.55 (+1.03%)
T   29.64 (+2.49%)
F   12.15 (+1.84%)
ACB   9.52 (-3.05%)
DIS   189.40 (+0.73%)
BA   220.34 (-1.94%)
NFLX   511.77 (+0.09%)
BAC   36.84 (+0.93%)
Log in
NASDAQ:TRUP

Trupanion Options Chain and Prices

$85.28
-0.75 (-0.87 %)
(As of 03/5/2021 02:39 PM ET)
Add
Compare
Today's Range
$78.34
Now: $85.28
$87.38
50-Day Range
$91.57
MA: $111.30
$123.86
52-Week Range
$22.48
Now: $85.28
$126.53
Volume22,525 shs
Average Volume429,348 shs
Market Capitalization$3.37 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.01

Options Chain

Trupanion (NASDAQ:TRUP) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$185.00$0.000Call0000
(+0)
0.00
3/19/2021$180.00$0.000Call0000
(+0)
0.00
3/19/2021$175.00$0.000Call0000
(+0)
0.00
3/19/2021$170.00$0.000Call0000
(+0)
0.00
3/19/2021$165.00$0.000Call0002
(+0)
0.00
3/19/2021$160.00$0.000Call00068
(+0)
0.00
3/19/2021$155.00$0.000Call0000
(+0)
0.00
3/19/2021$150.00$0.000Call0004
(+0)
0.00
3/19/2021$145.00$0.000Call0001
(+0)
0.00
3/19/2021$140.00$0.000Call0009
(+0)
0.00
3/19/2021$135.00$0.000Call0006
(+0)
0.00
3/19/2021$130.00$0.100Call22048
(+0)
0.9300440.018071
3/19/2021$125.00$0.000Call000164
(+0)
0.00
3/19/2021$120.00$0.150Call10153
(+0)
0.82688
(+0.133688)
0.028621
3/19/2021$115.00$0.000Call202228
(+0)
0.716835
(+0.077295)
0.02
3/19/2021$110.00$0.200Call1712593
(+3)
0.68033
(+0.056757)
0.0433493
3/19/2021$105.00$0.000Call32132
(+1)
0.679532
(+0.115843)
0.03
3/19/2021$100.00$0.000Call00037
(-1)
0.00
3/19/2021$95.00$0.000Call5052
(+0)
0.688561
(+0.079268)
0.01
3/19/2021$90.00$0.000Call0001
(+0)
0.00
3/19/2021$85.00$5.750Call0000
(-1)
0.755289
(+0.132779)
0.5617040
3/19/2021$80.00$8.950Call0002
(+0)
0.806774
(+0.050473)
0.7006130
3/19/2021$75.00$12.850Call0000
(+0)
0.881114
(-0.165196)
0.8044220
3/19/2021$70.00$17.150Call0000
(+0)
0.960252
(-0.019266)
0.8762930
3/19/2021$65.00$21.600Call0000
(+0)
0.997455
(-0.188465)
0.9315470
3/19/2021$60.00$26.800Call0000
(+0)
1.31239
(+0.251567)
0.9315610
3/19/2021$55.00$31.300Call0000
(+0)
1.24981
(+0.000247)
0.9707830
3/19/2021$50.00$36.100Call0000
(+0)
1.19657
(+0.053299)
0.9908260
3/19/2021$185.00$99.000Put0000
(+0)
1.39069
(+0.03266)
-0.9957810
3/19/2021$180.00$94.000Put0000
(+0)
1.35319
(+0.04203)
-0.9955470
3/19/2021$175.00$89.050Put0000
(+0)
1.439
(+0.089876)
-0.9900290
3/19/2021$170.00$84.050Put0000
(+0)
1.389
(+0.176196)
-0.9896910
3/19/2021$165.00$79.050Put0000
(+0)
1.33868
(+0.312511)
-0.9892510
3/19/2021$160.00$74.050Put0000
(+0)
1.28412
(+0.173456)
-0.9889230
3/19/2021$155.00$69.050Put0000
(+0)
1.22643
(+0.296744)
-0.9886360
3/19/2021$150.00$64.050Put0000
(+0)
1.17206
(+0.292966)
-0.987990
3/19/2021$145.00$59.050Put0000
(+0)
1.11297
(+0.171147)
-0.9874420
3/19/2021$140.00$54.050Put0000
(+0)
1.05164-0.9868220
3/19/2021$135.00$49.050Put0001
(+0)
0.989456-0.986010
3/19/2021$130.00$44.050Put0001
(+0)
0.924234-0.9851040
3/19/2021$125.00$39.100Put10018
(+0)
0.892984-0.9769721
3/19/2021$120.00$34.100Put10022
(+0)
0.812656-0.9747651
3/19/2021$115.00$29.050Put00035
(-2)
0.677413-0.9810720
3/19/2021$110.00$24.050Put00016
(+0)
0.587565
(-0.036773)
-0.9785840
3/19/2021$105.00$19.450Put50029
(+2)
0.699748
(+0.00069)
-0.9113092
3/19/2021$100.00$14.600Put1003100
(+0)
0.612238
(+0.023099)
-0.8759015
3/19/2021$95.00$10.400Put1291251483
(-2)
0.629425
(+0.035208)
-0.76417414
3/19/2021$90.00$7.500Put30077
(+1)
0.741558
(+0.086408)
-0.5897212
3/19/2021$85.00$4.300Put1811048
(+0)
0.69178
(+0.04311)
-0.4381314
3/19/2021$80.00$0.000Put52475183
(+0)
0.732587
(+0.001464)
0.017
3/19/2021$75.00$0.000Put4040018
(+0)
0.8663760.06
3/19/2021$70.00$0.000Put00025
(+0)
0.00
3/19/2021$65.00$0.000Put0005
(+0)
0.00
3/19/2021$60.00$0.625Put000171
(+130)
1.25403
(+0.18581)
-0.05920
3/19/2021$55.00$0.000Put0000
(+0)
0.00
3/19/2021$50.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/5/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.