Stocks Options

LAST PRICE
29.4000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
20.0200/ 1
Ask / Lots
32.5000/ 1
Open / Previous Close
0.0000 / 29.4000
Day Range
---
52 Week Range
Low 18.4500
High 36.6600
Volume
---
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 82.783

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TRUPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	TRUPOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
TRUPIn the Money	---In the Money	---In the Money	$11.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$15.00	TRUPOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
TRUPIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$17.50	TRUPOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TRUPIn the Money	---In the Money	---In the Money	$12.45In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$20.00	TRUPOut of the Money	---Out of the Money	---Out of the Money	$2.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,098Out of the Money
TRUPIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$22.50	TRUPOut of the Money	---Out of the Money	---Out of the Money	$3.46Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
TRUPIn the Money	---In the Money	---In the Money	$11.20In the Money	$0.00In the Money	---In the Money	391In the Money	Filter Table By Strike Price of$25.00	TRUPOut of the Money	---Out of the Money	---Out of the Money	$4.08Out of the Money	$0.00Out of the Money	---Out of the Money	938Out of the Money
TRUPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	128Underlying issue's last price	Filter Table By Strike Price of$27.50Underlying issue's last price	TRUPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	196Underlying issue's last price
TRUPNear the Money	---Near the Money	---Near the Money	$5.00Near the Money	$0.00Near the Money	---Near the Money	167Near the Money	Filter Table By Strike Price of$30.00	TRUPIn the Money	---In the Money	---In the Money	$7.83In the Money	$0.00In the Money	---In the Money	116In the Money
TRUPOut of the Money	---Out of the Money	---Out of the Money	$6.26Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$32.50	TRUPIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	107In the Money
TRUPOut of the Money	---Out of the Money	---Out of the Money	$4.99Out of the Money	$0.00Out of the Money	---Out of the Money	2,675Out of the Money	Filter Table By Strike Price of$35.00	TRUPIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	2,647In the Money
TRUPOut of the Money	---Out of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$37.50	TRUPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRUPOut of the Money	---Out of the Money	---Out of the Money	$3.17Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money	Filter Table By Strike Price of$40.00	TRUPIn the Money	---In the Money	---In the Money	$13.57In the Money	$0.00In the Money	---In the Money	17In the Money
TRUPOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$42.50	TRUPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRUPOut of the Money	---Out of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$45.00	TRUPIn the Money	---In the Money	---In the Money	$22.61In the Money	$0.00In the Money	---In the Money	9In the Money
TRUPOut of the Money	---Out of the Money	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$47.50	TRUPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TRUPOut of the Money	---Out of the Money	---Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$50.00	TRUPIn the Money	---In the Money	---In the Money	$22.65In the Money	$0.00In the Money	---In the Money	11In the Money

Trupanion Inc
NASDAQ:TRUPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)