Dark

Check out our Level2View

TRUP
Trupanion, Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:51 PM EDT

44.24USD+0.409%(+0.18)360,833

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-44.06)0

After-hours

May 9, 2025 4:00:30 PM EDT

44.27USD+0.057%(+0.03)6,442

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Aug 15, 2025 Nov 21, 2025 Jan 16, 2026

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
360	1,222	60	686

TRUP Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

TRUP Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

TRUP Jul 18, 2025 Exp. - Max Pain @ $40.00

Puts

Calls

TRUP Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	0.10	0.00%	2	217	05-02	TRUP250718C00080000
75.00 C	0.20	-33.33%	2	125	05-02	TRUP250718C00075000
70.00 C	0.60	-78.18%	10	247	02-28	TRUP250718C00070000
65.00 C	3.38	+20.71%	1	14	02-13	TRUP250718C00065000
62.50 C	0	0%	0			TRUP250718C00062500
60.00 C	4.50	-48.86%	15	16	01-22	TRUP250718C00060000
57.50 C	0.90	+100.00%	1	7	05-05	TRUP250718C00057500
55.00 C	0.90	+125.00%	26	24	05-02	TRUP250718C00055000
52.50 C	1.20	+130.77%	2	59	05-02	TRUP250718C00052500
50.00 C	2.20	0.00%	4	359	05-08	TRUP250718C00050000
47.50 C	3.10	-11.43%	4	48	05-08	TRUP250718C00047500
45.00 C	4.45	+11.25%	6	106	05-05	TRUP250718C00045000
42.50 C	6.17	+16.42%	10	155	05-05	TRUP250718C00042500
40.00 C	6.50	+85.71%	4	39	05-02	TRUP250718C00040000
37.50 C	4.20	-20.75%	3	55	04-15	TRUP250718C00037500
35.00 C	6.00	0.00%	1	22	04-28	TRUP250718C00035000
32.50 C	6.00	-17.81%	3	43	04-07	TRUP250718C00032500
30.00 C	7.90	-20.20%	1	33	03-31	TRUP250718C00030000
27.50 C	9.40	-62.99%	3	9	04-09	TRUP250718C00027500
25.00 C	31.90	+57.92%	2	1	10-17	TRUP250718C00025000
22.50 C	31.10	0%	2	1	10-16	TRUP250718C00022500
20.00 C	24.60	+48.19%	2	2	05-02	TRUP250718C00020000
17.50 C	0	0%	0			TRUP250718C00017500
15.00 C	0	0%	0			TRUP250718C00015000
12.50 C	0	0%	0			TRUP250718C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	0	0%	0			TRUP250718P00080000
75.00 P	0	0%	0			TRUP250718P00075000
70.00 P	0	0%	0			TRUP250718P00070000
65.00 P	26.40	0%	2	0	10-02	TRUP250718P00065000
62.50 P	0	0%	0			TRUP250718P00062500
60.00 P	16.60	0%	5	5	01-21	TRUP250718P00060000
57.50 P	13.41	-10.60%	3	6	01-27	TRUP250718P00057500
55.00 P	11.60	-4.13%	4	6	02-14	TRUP250718P00055000
52.50 P	10.80	+2.86%	2	3	01-30	TRUP250718P00052500
50.00 P	8.60	-13.13%	4	4	01-24	TRUP250718P00050000
47.50 P	5.74	-60.95%	10	23	05-02	TRUP250718P00047500
45.00 P	3.90	-68.55%	11	13	05-08	TRUP250718P00045000
42.50 P	2.85	-13.64%	2	132	05-08	TRUP250718P00042500
40.00 P	2.55	-58.87%	16	40	05-02	TRUP250718P00040000
37.50 P	1.95	-60.20%	10	41	05-02	TRUP250718P00037500
35.00 P	1.35	-60.29%	10	68	05-02	TRUP250718P00035000
32.50 P	3.60	+5.88%	2	101	04-17	TRUP250718P00032500
30.00 P	0.62	-79.33%	2	30	05-02	TRUP250718P00030000
27.50 P	0.23	-91.48%	2	69	05-02	TRUP250718P00027500
25.00 P	0.54	-72.31%	2	10	05-02	TRUP250718P00025000
22.50 P	1.20	+20.00%	1	39	04-08	TRUP250718P00022500
20.00 P	0.90	+125.00%	2	53	04-07	TRUP250718P00020000
17.50 P	1.25	-27.75%	10	27	08-16	TRUP250718P00017500
15.00 P	0.40	+2.56%	6	44	02-28	TRUP250718P00015000
12.50 P	0.15	-92.50%	2	32	03-03	TRUP250718P00012500

Share