Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN260116C00005000 | 2023-10-02 3:41PM EDT | 5.00 | 11.80 | 8.10 | 11.40 | 0.00 | - | - | 1 | 171.00% |
| GRPN260116C00008000 | 2024-01-23 2:46PM EDT | 8.00 | 7.00 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| GRPN260116C00010000 | 2024-03-25 2:51PM EDT | 10.00 | 7.25 | 2.50 | 7.50 | 0.00 | - | 10 | 10 | 75.59% |
| GRPN260116C00012000 | 2024-04-15 9:42AM EDT | 12.00 | 3.80 | 2.80 | 7.30 | 0.00 | - | 2 | 50 | 88.92% |
| GRPN260116C00015000 | 2024-04-25 12:19PM EDT | 15.00 | 3.60 | 2.00 | 6.50 | 0.00 | - | 2 | 210 | 87.52% |
| GRPN260116C00017000 | 2024-03-20 2:50PM EDT | 17.00 | 6.10 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 65.14% |
| GRPN260116C00020000 | 2024-03-18 3:25PM EDT | 20.00 | 4.98 | 0.00 | 3.40 | 0.00 | - | 7 | 110 | 60.13% |
| GRPN260116C00022000 | 2024-04-02 12:28PM EDT | 22.00 | 3.10 | 0.50 | 5.50 | 0.00 | - | 2 | 11 | 86.21% |
| GRPN260116C00025000 | 2024-03-15 1:14PM EDT | 25.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 2 | 28 | 83.81% |
| GRPN260116C00027000 | 2024-03-22 9:30AM EDT | 27.00 | 4.20 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 87.16% |
| GRPN260116C00030000 | 2024-04-23 9:30AM EDT | 30.00 | 1.65 | 0.60 | 5.00 | 0.00 | - | 1 | 48 | 96.58% |
| GRPN260116C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 2.10 | 0.50 | 5.00 | -2.10 | -50.00% | 1 | 15 | 101.98% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN260116P00001000 | 2024-04-16 9:52AM EDT | 1.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 32 | 279 | 129.69% |
| GRPN260116P00002000 | 2024-01-26 1:09PM EDT | 2.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 72 | 0.00% |
| GRPN260116P00003000 | 2024-02-02 11:35AM EDT | 3.00 | 0.60 | 0.25 | 0.85 | 0.00 | - | 200 | 298 | 101.56% |
| GRPN260116P00005000 | 2023-12-08 4:12PM EDT | 5.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GRPN260116P00008000 | 2024-04-22 2:02PM EDT | 8.00 | 2.97 | 2.65 | 3.00 | 0.00 | - | 1 | 730 | 92.14% |
| GRPN260116P00010000 | 2024-04-22 2:02PM EDT | 10.00 | 4.32 | 3.70 | 5.30 | 0.00 | - | 1 | 133 | 100.29% |
| GRPN260116P00012000 | 2024-04-18 3:56PM EDT | 12.00 | 5.70 | 5.00 | 6.50 | 0.00 | - | 11 | 30 | 96.14% |
| GRPN260116P00015000 | 2024-04-19 2:52PM EDT | 15.00 | 8.02 | 7.10 | 8.30 | 0.00 | - | 2 | 106 | 89.67% |
| GRPN260116P00017000 | 2024-04-15 2:21PM EDT | 17.00 | 9.30 | 8.10 | 10.60 | 0.00 | - | - | 17 | 90.38% |
| GRPN260116P00020000 | 2024-03-15 3:17PM EDT | 20.00 | 10.60 | 11.20 | 12.00 | 0.00 | - | 120 | 111 | 86.13% |
© 2024 Yahoo. All rights reserved.