Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510C00008000 | 2024-05-10 9:34AM EDT | 8.00 | 5.00 | 3.70 | 7.00 | +2.60 | +108.33% | 1 | 1 | 904.69% |
| GRPN240510C00008500 | 2024-05-10 12:43PM EDT | 8.50 | 5.14 | 4.30 | 4.60 | +2.99 | +139.07% | 190 | 205 | 593.75% |
| GRPN240510C00009000 | 2024-05-09 10:36AM EDT | 9.00 | 1.85 | 1.95 | 5.10 | 0.00 | - | 1 | 1 | 1,189.84% |
| GRPN240510C00009500 | 2024-05-09 3:50PM EDT | 9.50 | 2.75 | 2.40 | 5.30 | +1.45 | +111.54% | 1 | 30 | 659.38% |
| GRPN240510C00010000 | 2024-05-10 12:52PM EDT | 10.00 | 3.69 | 2.80 | 5.00 | +2.54 | +220.87% | 24 | 54 | 882.81% |
| GRPN240510C00010500 | 2024-05-10 3:20PM EDT | 10.50 | 2.50 | 2.40 | 2.60 | +1.67 | +201.20% | 145 | 378 | 243.75% |
| GRPN240510C00011000 | 2024-05-10 3:44PM EDT | 11.00 | 1.90 | 1.90 | 2.10 | +1.25 | +192.31% | 174 | 820 | 198.44% |
| GRPN240510C00011500 | 2024-05-10 3:40PM EDT | 11.50 | 1.35 | 1.40 | 1.60 | +0.90 | +200.00% | 373 | 750 | 154.69% |
| GRPN240510C00012000 | 2024-05-10 3:27PM EDT | 12.00 | 0.75 | 0.90 | 1.15 | +0.43 | +134.38% | 3,267 | 3,550 | 131.25% |
| GRPN240510C00012500 | 2024-05-10 3:39PM EDT | 12.50 | 0.48 | 0.00 | 0.65 | +0.27 | +128.57% | 250 | 232 | 138.28% |
| GRPN240510C00013000 | 2024-05-10 3:41PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 408 | 1,367 | 42.19% |
| GRPN240510C00013500 | 2024-05-10 3:09PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 534 | 115 | 64.06% |
| GRPN240510C00014000 | 2024-05-10 2:41PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 105 | 174 | 103.13% |
| GRPN240510C00014500 | 2024-05-10 2:12PM EDT | 14.50 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 206 | 137 | 137.50% |
| GRPN240510C00015000 | 2024-05-10 2:12PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 745 | 195.31% |
| GRPN240510C00015500 | 2024-05-10 3:44PM EDT | 15.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 6 | 87 | 196.88% |
| GRPN240510C00016000 | 2024-05-10 9:34AM EDT | 16.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 25 | 225.00% |
| GRPN240510C00016500 | 2024-05-10 9:31AM EDT | 16.50 | 0.30 | 0.00 | 0.20 | +0.22 | +275.00% | 18 | 28 | 335.94% |
| GRPN240510C00018000 | 2024-05-06 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 362.50% |
| GRPN240510C00018500 | 2024-04-09 11:16AM EDT | 18.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 2 | 343.75% |
| GRPN240510C00025000 | 2024-04-26 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 568.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510P00006000 | 2024-05-09 1:23PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 725.00% |
| GRPN240510P00007000 | 2024-05-09 3:36PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 98 | 587.50% |
| GRPN240510P00007500 | 2024-05-09 3:58PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 303 | 270 | 531.25% |
| GRPN240510P00008000 | 2024-05-10 2:39PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 20 | 603 | 50.00% |
| GRPN240510P00008500 | 2024-05-10 3:39PM EDT | 8.50 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 72 | 643 | 425.00% |
| GRPN240510P00009000 | 2024-05-10 1:49PM EDT | 9.00 | 0.01 | 0.00 | 0.05 | -0.20 | -95.24% | 101 | 1,133 | 375.00% |
| GRPN240510P00009500 | 2024-05-10 1:58PM EDT | 9.50 | 0.01 | 0.00 | 0.05 | -0.39 | -97.50% | 34 | 351 | 325.00% |
| GRPN240510P00010000 | 2024-05-10 11:50AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | -0.54 | -98.18% | 53 | 1,508 | 281.25% |
| GRPN240510P00010500 | 2024-05-10 3:20PM EDT | 10.50 | 0.03 | 0.00 | 0.05 | -0.78 | -96.30% | 31 | 175 | 234.38% |
| GRPN240510P00011000 | 2024-05-10 9:46AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 278 | 852 | 190.63% |
| GRPN240510P00011500 | 2024-05-09 3:30PM EDT | 11.50 | 0.10 | 0.00 | 0.05 | -1.50 | -93.75% | 71 | 132 | 148.44% |
| GRPN240510P00012000 | 2024-05-10 11:03AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -1.90 | -97.44% | 121 | 122 | 106.25% |
| GRPN240510P00012500 | 2024-05-10 11:34AM EDT | 12.50 | 0.12 | 0.00 | 0.60 | -2.22 | -94.87% | 19 | 29 | 188.28% |
| GRPN240510P00013000 | 2024-05-10 3:31PM EDT | 13.00 | 0.23 | 0.05 | 0.10 | -2.65 | -92.01% | 253 | 110 | 31.25% |
| GRPN240510P00013500 | 2024-05-10 3:09PM EDT | 13.50 | 0.40 | 0.40 | 0.65 | -2.80 | -87.50% | 62 | 19 | 114.84% |
| GRPN240510P00014000 | 2024-05-10 3:25PM EDT | 14.00 | 1.35 | 0.90 | 2.05 | -2.35 | -63.51% | 65 | 43 | 307.03% |
| GRPN240510P00014500 | 2024-05-02 12:21PM EDT | 14.50 | 1.00 | 1.35 | 2.60 | -2.75 | -73.33% | 1 | 1 | 361.72% |
| GRPN240510P00015000 | 2024-05-10 10:23AM EDT | 15.00 | 2.15 | 1.90 | 3.50 | -2.55 | -54.26% | 1 | 6 | 504.69% |
| GRPN240510P00021000 | 2024-05-09 12:53PM EDT | 21.00 | 8.10 | 7.80 | 10.10 | -2.57 | -24.09% | 33 | 2 | 1,046.09% |
© 2024 Yahoo. All rights reserved.