Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240614C00010000 | 2024-05-13 2:02PM EDT | 10.00 | 4.60 | 4.00 | 8.00 | 0.00 | - | 1 | 3 | 172.66% |
| GRPN240614C00011000 | 2024-05-10 2:00PM EDT | 11.00 | 3.03 | 3.00 | 7.00 | 0.00 | - | 22 | 15 | 143.75% |
| GRPN240614C00013000 | 2024-05-28 10:07AM EDT | 13.00 | 4.20 | 2.20 | 4.10 | 0.00 | - | 10 | 12 | 112.50% |
| GRPN240614C00014000 | 2024-05-28 2:46PM EDT | 14.00 | 1.65 | 1.35 | 2.15 | 0.00 | - | 2 | 10 | 83.79% |
| GRPN240614C00014500 | 2024-05-13 11:09AM EDT | 14.50 | 1.00 | 1.60 | 1.75 | 0.00 | - | 9 | 10 | 71.88% |
| GRPN240614C00015000 | 2024-05-29 11:34AM EDT | 15.00 | 1.00 | 1.25 | 1.40 | 0.00 | - | 9 | 9 | 70.31% |
| GRPN240614C00015500 | 2024-05-29 9:52AM EDT | 15.50 | 0.80 | 0.50 | 1.10 | 0.00 | - | - | 3 | 50.78% |
| GRPN240614C00016000 | 2024-05-31 11:22AM EDT | 16.00 | 1.00 | 0.75 | 0.85 | +0.30 | +42.86% | 1 | 62 | 71.09% |
| GRPN240614C00016500 | 2024-05-31 3:59PM EDT | 16.50 | 0.65 | 0.05 | 0.65 | -0.10 | -13.33% | 2 | 90 | 75.10% |
| GRPN240614C00017000 | 2024-05-28 12:28PM EDT | 17.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 10 | 104 | 76.17% |
| GRPN240614C00018000 | 2024-05-30 3:48PM EDT | 18.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 102 | 79.30% |
| GRPN240614C00018500 | 2024-05-29 2:19PM EDT | 18.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 1 | 123.83% |
| GRPN240614C00019000 | 2024-05-21 11:02AM EDT | 19.00 | 0.57 | 0.15 | 0.30 | 0.00 | - | 1 | 107 | 88.48% |
| GRPN240614C00020000 | 2024-05-22 10:33AM EDT | 20.00 | 0.32 | 0.05 | 1.25 | 0.00 | - | 4 | 18 | 152.15% |
| GRPN240614C00024000 | 2024-05-30 1:45PM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 17 | 158.59% |
| GRPN240614C00026000 | 2024-05-30 1:43PM EDT | 26.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 17 | 17 | 228.13% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240614P00007000 | 2024-05-08 2:05PM EDT | 7.00 | 0.14 | 0.00 | 1.85 | 0.00 | - | - | 3 | 467.97% |
| GRPN240614P00007500 | 2024-05-09 3:33PM EDT | 7.50 | 0.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 435.94% |
| GRPN240614P00008000 | 2024-05-03 2:31PM EDT | 8.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 406.25% |
| GRPN240614P00009500 | 2024-05-13 2:20PM EDT | 9.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 258.59% |
| GRPN240614P00010000 | 2024-05-30 2:55PM EDT | 10.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 44 | 44 | 202.34% |
| GRPN240614P00010500 | 2024-05-29 3:55PM EDT | 10.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 66 | 77 | 220.31% |
| GRPN240614P00011000 | 2024-05-29 3:59PM EDT | 11.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 13 | 139.06% |
| GRPN240614P00011500 | 2024-05-10 2:46PM EDT | 11.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 97.66% |
| GRPN240614P00012000 | 2024-05-10 2:46PM EDT | 12.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 1 | 130.86% |
| GRPN240614P00012500 | 2024-05-15 10:30AM EDT | 12.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.77% |
| GRPN240614P00013000 | 2024-05-29 9:56AM EDT | 13.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 9 | 9 | 77.73% |
| GRPN240614P00013500 | 2024-05-30 3:48PM EDT | 13.50 | 0.22 | 0.10 | 0.20 | 0.00 | - | 3 | 27 | 74.61% |
| GRPN240614P00014000 | 2024-05-31 2:17PM EDT | 14.00 | 0.20 | 0.20 | 0.25 | -0.09 | -31.03% | 1 | 12 | 72.46% |
| GRPN240614P00014500 | 2024-05-30 3:48PM EDT | 14.50 | 0.42 | 0.30 | 1.30 | 0.00 | - | 6 | 202 | 115.43% |
| GRPN240614P00015000 | 2024-05-31 12:09PM EDT | 15.00 | 0.46 | 0.45 | 2.60 | -0.29 | -38.67% | 6 | 135 | 159.38% |
| GRPN240614P00015500 | 2024-05-30 3:48PM EDT | 15.50 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 200 | 339 | 69.92% |
| GRPN240614P00016000 | 2024-05-30 2:55PM EDT | 16.00 | 1.08 | 0.90 | 1.55 | 0.00 | - | 30 | 70 | 91.60% |
| GRPN240614P00016500 | 2024-05-29 11:35AM EDT | 16.50 | 1.70 | 1.25 | 1.35 | 0.00 | - | 11 | 73 | 73.44% |
| GRPN240614P00017000 | 2024-05-28 12:28PM EDT | 17.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 11 | 92 | 72.27% |
| GRPN240614P00018000 | 2024-05-22 11:32AM EDT | 18.00 | 1.95 | 1.70 | 2.95 | 0.00 | - | 20 | 34 | 62.31% |
| GRPN240614P00019000 | 2024-05-14 11:05AM EDT | 19.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | - | 1 | 82.42% |
© 2024 Yahoo. All rights reserved.