GRPN - Groupon, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN230616C00002000 | 2023-05-24 10:22AM EDT | 2.00 | 2.22 | 3.80 | 4.10 | 0.00 | - | 2 | 2 | 393.75% |
| GRPN230616C00003000 | 2023-06-07 10:45AM EDT | 3.00 | 2.95 | 2.85 | 3.20 | -0.25 | -7.81% | 13 | 1,657 | 332.81% |
| GRPN230616C00004000 | 2023-06-06 3:46PM EDT | 4.00 | 2.15 | 1.85 | 2.10 | 0.00 | - | 10 | 2,737 | 182.81% |
| GRPN230616C00005000 | 2023-06-07 10:47AM EDT | 5.00 | 1.19 | 0.95 | 1.20 | -0.16 | -11.85% | 6 | 6,246 | 138.28% |
| GRPN230616C00006000 | 2023-06-07 12:22PM EDT | 6.00 | 0.45 | 0.45 | 0.50 | -0.15 | -25.00% | 1 | 1,419 | 132.81% |
| GRPN230616C00007000 | 2023-06-07 10:26AM EDT | 7.00 | 0.24 | 0.15 | 0.25 | -0.01 | -4.00% | 1 | 1,307 | 139.84% |
| GRPN230616C00008000 | 2023-06-06 3:17PM EDT | 8.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 4 | 125 | 153.91% |
| GRPN230616C00009000 | 2023-06-05 9:39AM EDT | 9.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 104 | 192.19% |
| GRPN230616C00010000 | 2023-06-05 12:19PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,072 | 168.75% |
| GRPN230616C00011000 | 2023-06-05 12:50PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 291 | 193.75% |
| GRPN230616C00012000 | 2023-05-22 3:44PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 81 | 260.94% |
| GRPN230616C00013000 | 2023-01-12 12:29PM EDT | 13.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 6 | 17 | 392.97% |
| GRPN230616C00014000 | 2023-05-22 11:01AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 72 | 279.69% |
| GRPN230616C00015000 | 2023-05-23 9:51AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 50 | 318.75% |
| GRPN230616C00016000 | 2023-05-25 1:57PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 14 | 312.50% |
| GRPN230616C00018000 | 2023-05-23 10:26AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 109 | 340.63% |
| GRPN230616C00020000 | 2023-01-23 10:47AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 25 | 493.75% |
| GRPN230616C00023000 | 2022-11-15 11:26AM EDT | 23.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 135 | 530.47% |
| GRPN230616C00025000 | 2022-12-27 11:16AM EDT | 25.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 440.63% |
| GRPN230616C00027000 | 2022-08-22 11:03AM EDT | 27.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 1 | 6 | 654.69% |
| GRPN230616C00030000 | 2023-01-20 12:56PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 87 | 596.88% |
| GRPN230616C00032000 | 2022-08-17 10:32AM EDT | 32.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 678.91% |
| GRPN230616C00035000 | 2022-12-27 11:28AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 51 | 484.38% |
| GRPN230616C00037000 | 2022-08-17 11:00AM EDT | 37.00 | 0.47 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 670.31% |
| GRPN230616C00040000 | 2023-03-17 1:59PM EDT | 40.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 49 | 565.63% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN230616P00001000 | 2023-03-31 3:31PM EDT | 1.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 1,025.00% |
| GRPN230616P00002000 | 2023-05-31 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 123 | 356.25% |
| GRPN230616P00003000 | 2023-06-07 12:28PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 335 | 231.25% |
| GRPN230616P00004000 | 2023-06-05 1:36PM EDT | 4.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 61 | 1,947 | 187.50% |
| GRPN230616P00005000 | 2023-06-07 12:27PM EDT | 5.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1 | 2,404 | 131.25% |
| GRPN230616P00006000 | 2023-06-07 12:28PM EDT | 6.00 | 0.58 | 0.55 | 0.65 | +0.09 | +18.37% | 8 | 359 | 140.63% |
| GRPN230616P00007000 | 2023-06-06 10:04AM EDT | 7.00 | 1.32 | 1.25 | 1.35 | 0.00 | - | 5 | 111 | 141.80% |
| GRPN230616P00008000 | 2023-06-06 1:25PM EDT | 8.00 | 1.90 | 2.15 | 2.35 | 0.00 | - | 10 | 36 | 177.34% |
| GRPN230616P00009000 | 2023-06-01 9:31AM EDT | 9.00 | 4.10 | 3.00 | 3.40 | 0.00 | - | 5 | 23 | 195.31% |
| GRPN230616P00010000 | 2023-01-18 3:33PM EDT | 10.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 1 | 522 | 0.00% |
| GRPN230616P00011000 | 2022-12-15 4:23PM EDT | 11.00 | 4.70 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 0.00% |
| GRPN230616P00012000 | 2022-09-26 11:22AM EDT | 12.00 | 4.30 | 5.40 | 5.70 | 0.00 | - | - | 2 | 0.00% |
| GRPN230616P00014000 | 2023-01-17 12:36PM EDT | 14.00 | 6.10 | 6.10 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
| GRPN230616P00015000 | 2023-01-27 3:33PM EDT | 15.00 | 6.00 | 7.80 | 8.10 | 0.00 | - | 11 | 79 | 0.00% |
| GRPN230616P00016000 | 2022-09-21 3:13PM EDT | 16.00 | 6.70 | 9.20 | 9.60 | 0.00 | - | - | 36 | 0.00% |
| GRPN230616P00018000 | 2022-05-20 1:10PM EDT | 18.00 | 8.05 | 4.00 | 8.40 | 0.00 | - | 5 | 5 | 0.00% |
| GRPN230616P00020000 | 2023-01-26 4:30PM EDT | 20.00 | 11.20 | 12.70 | 13.10 | 0.00 | - | 17 | 17 | 0.00% |
| GRPN230616P00023000 | 2023-05-31 9:35AM EDT | 23.00 | 17.80 | 16.90 | 17.30 | 0.00 | - | 1 | 0 | 300.00% |
| GRPN230616P00025000 | 2022-08-15 9:57AM EDT | 25.00 | 13.16 | 12.40 | 15.10 | 0.00 | - | 1 | 2 | 0.00% |
| GRPN230616P00027000 | 2023-05-31 9:35AM EDT | 27.00 | 21.80 | 21.00 | 21.20 | 0.00 | - | - | 0 | 337.50% |
| GRPN230616P00030000 | 2022-06-17 11:17AM EDT | 30.00 | 15.85 | 19.70 | 20.30 | 0.00 | - | 5 | 1 | 0.00% |
| GRPN230616P00032000 | 2023-05-31 9:35AM EDT | 32.00 | 26.80 | 26.00 | 26.30 | 0.00 | - | - | 0 | 473.44% |
| GRPN230616P00040000 | 2023-01-12 4:39PM EDT | 40.00 | 31.70 | 32.70 | 33.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.