Dark

Check out our API

TRUP
Trupanion, Inc.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

46.77USD+2.950%(+1.34)725,876

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:22:30 AM EDT

43.10USD-5.129%(-2.33)7,073

After-hours

May 16, 2025 4:00:30 PM EDT

46.77USD0.000%(0.00)1,855

OverviewOption ChainHistoricalExchangesShortsMore

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

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,107	4,434	1,827	4,275

TRUP May 16, 2025 Exp. - Volume by Strike

Puts

Calls

TRUP May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

TRUP May 16, 2025 Exp. - Max Pain @ $45.00

Puts

Calls

TRUP May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	0.05	-97.67%	4	93	05-02	TRUP250516C00080000
75.00 C	0.30	-80.00%	1	11	02-24	TRUP250516C00075000
70.00 C	4.40	-15.38%	1	2	12-20	TRUP250516C00070000
65.00 C	0.10	-95.85%	8	40	05-02	TRUP250516C00065000
62.50 C	0.10	0.00%	2	7	05-02	TRUP250516C00062500
60.00 C	0.10	0.00%	2	79	05-02	TRUP250516C00060000
57.50 C	0.05	-44.44%	14	38	05-13	TRUP250516C00057500
55.00 C	0.25	+257.14%	10	2,020	05-05	TRUP250516C00055000
52.50 C	0.40	+300.00%	1	37	05-13	TRUP250516C00052500
50.00 C	0.22	-37.14%	10	2,040	05-05	TRUP250516C00050000
47.50 C	0.15	-40.00%	3	67	05-15	TRUP250516C00047500
45.00 C	0.74	-45.19%	6	409	05-15	TRUP250516C00045000
42.50 C	3.48	+28.89%	2	97	05-14	TRUP250516C00042500
40.00 C	6.00	+22.45%	3	686	05-15	TRUP250516C00040000
37.50 C	8.55	+19.75%	1	215	05-15	TRUP250516C00037500
35.00 C	9.60	-1.03%	1	518	05-06	TRUP250516C00035000
32.50 C	13.00	+160.00%	2	114	05-12	TRUP250516C00032500
30.00 C	14.62	+139.67%	1	8	05-05	TRUP250516C00030000
27.50 C	8.00	-14.71%	1	16	04-07	TRUP250516C00027500
25.00 C	8.90	-9.18%	1	20	03-12	TRUP250516C00025000
22.50 C	11.90	-19.05%	2	24	04-07	TRUP250516C00022500
20.00 C	0	0%	0			TRUP250516C00020000
17.50 C	0	0%	0			TRUP250516C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	0	0%	0			TRUP250516P00080000
75.00 P	0	0%	0			TRUP250516P00075000
70.00 P	0	0%	0			TRUP250516P00070000
65.00 P	21.00	0%	4	2	05-02	TRUP250516P00065000
62.50 P	15.80	-11.14%	1	1	05-07	TRUP250516P00062500
60.00 P	16.50	+18.71%	7	11	02-12	TRUP250516P00060000
57.50 P	13.20	-16.98%	2	7	01-17	TRUP250516P00057500
55.00 P	9.20	-14.58%	720	104	05-15	TRUP250516P00055000
52.50 P	7.20	-51.35%	450	1	05-15	TRUP250516P00052500
50.00 P	4.40	-22.81%	1,170	1,642	05-15	TRUP250516P00050000
47.50 P	2.50	-77.58%	1	59	05-07	TRUP250516P00047500
45.00 P	0.43	+7.50%	1	1,443	05-15	TRUP250516P00045000
42.50 P	0.15	0.00%	2	540	05-14	TRUP250516P00042500
40.00 P	0.15	-57.14%	3	373	05-12	TRUP250516P00040000
37.50 P	0.23	-93.43%	78	101	05-02	TRUP250516P00037500
35.00 P	0.03	-88.00%	10	333	05-14	TRUP250516P00035000
32.50 P	0.09	-91.82%	18	61	05-02	TRUP250516P00032500
30.00 P	0.05	0.00%	1	153	05-07	TRUP250516P00030000
27.50 P	0.08	+60.00%	45	1,098	05-06	TRUP250516P00027500
25.00 P	0.05	-84.85%	16	26	05-06	TRUP250516P00025000
22.50 P	0.34	-26.09%	6	35	04-22	TRUP250516P00022500
20.00 P	0.37	0%	110	110	04-08	TRUP250516P00020000
17.50 P	0.08	+60.00%	3	2	04-24	TRUP250516P00017500

Share