Dark

Check out our Dark Pool Levels

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 Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
356	302	104	474

TRUP Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

TRUP Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

TRUP Aug 15, 2025 Exp. - Max Pain @ $40.00

Puts

Calls

TRUP Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	3.30	0%	2	2	01-15	TRUP250815C00075000
70.00 C	4.10	-6.82%	12	1	02-14	TRUP250815C00070000
65.00 C	5.10	+2.00%	42	96	02-14	TRUP250815C00065000
60.00 C	1.20	+60.00%	10	25	05-02	TRUP250815C00060000
57.50 C	0	0%	0			TRUP250815C00057500
55.00 C	2.20	+51.72%	2	13	05-02	TRUP250815C00055000
52.50 C	2.84	-13.94%	1	23	05-08	TRUP250815C00052500
50.00 C	3.70	+2.78%	2	94	05-08	TRUP250815C00050000
47.50 C	4.40	+131.58%	4	16	05-02	TRUP250815C00047500
45.00 C	5.50	+134.04%	1	32	05-08	TRUP250815C00045000
42.50 C	6.80	-1.02%	51	129	05-07	TRUP250815C00042500
40.00 C	8.80	+1.38%	15	100	05-07	TRUP250815C00040000
37.50 C	5.80	+31.82%	2	23	03-28	TRUP250815C00037500
35.00 C	11.82	+90.65%	1	84	05-05	TRUP250815C00035000
32.50 C	6.80	-10.53%	10	9	04-11	TRUP250815C00032500
30.00 C	10.00	+3.09%	1	7	04-02	TRUP250815C00030000
27.50 C	8.20	+1.23%	4	4	03-07	TRUP250815C00027500
25.00 C	0	0%	0			TRUP250815C00025000
22.50 C	0	0%	0			TRUP250815C00022500
20.00 C	0	0%	0			TRUP250815C00020000
17.50 C	0	0%	0			TRUP250815C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	0	0%	0			TRUP250815P00075000
70.00 P	0	0%	0			TRUP250815P00070000
65.00 P	0	0%	0			TRUP250815P00065000
60.00 P	0	0%	0			TRUP250815P00060000
57.50 P	14.00	0%	16	0	02-14	TRUP250815P00057500
55.00 P	0	0%	0			TRUP250815P00055000
52.50 P	10.80	-14.29%	40	80	05-02	TRUP250815P00052500
50.00 P	8.10	0%	2	1	05-08	TRUP250815P00050000
47.50 P	0	0%	0			TRUP250815P00047500
45.00 P	6.20	-44.74%	4	23	05-02	TRUP250815P00045000
42.50 P	4.20	-16.00%	1	36	05-08	TRUP250815P00042500
40.00 P	3.30	-8.33%	4	79	05-08	TRUP250815P00040000
37.50 P	2.95	-50.00%	6	16	05-02	TRUP250815P00037500
35.00 P	2.03	-11.74%	40	70	05-06	TRUP250815P00035000
32.50 P	4.60	-6.69%	30	166	04-11	TRUP250815P00032500
30.00 P	1.10	-67.65%	41	47	05-06	TRUP250815P00030000
27.50 P	2.70	+17.39%	1	2	03-03	TRUP250815P00027500
25.00 P	2.17	-16.54%	3	37	04-09	TRUP250815P00025000
22.50 P	1.50	+94.81%	2	16	04-04	TRUP250815P00022500
20.00 P	0.53	-33.75%	10	5	03-25	TRUP250815P00020000
17.50 P	0	0%	0			TRUP250815P00017500

Share