Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240517C00005500 | 2024-05-10 2:29PM EDT | 5.50 | 8.00 | 9.10 | 12.50 | 0.00 | - | - | 1 | 2,817.19% |
| GRPN240517C00009500 | 2024-05-13 2:05PM EDT | 9.50 | 5.10 | 6.80 | 7.30 | 0.00 | - | 16 | 93 | 717.19% |
| GRPN240517C00010000 | 2024-05-15 1:07PM EDT | 10.00 | 6.72 | 5.10 | 7.40 | 0.00 | - | 5 | 419 | 1,221.09% |
| GRPN240517C00010500 | 2024-05-10 1:51PM EDT | 10.50 | 3.40 | 4.00 | 7.50 | 0.00 | - | 2 | 176 | 1,426.56% |
| GRPN240517C00011000 | 2024-05-16 3:38PM EDT | 11.00 | 5.60 | 3.50 | 7.00 | -0.25 | -4.27% | 2 | 911 | 1,332.81% |
| GRPN240517C00011500 | 2024-05-16 3:42PM EDT | 11.50 | 5.30 | 3.00 | 6.50 | -0.40 | -7.02% | 31 | 397 | 1,242.97% |
| GRPN240517C00012000 | 2024-05-15 9:40AM EDT | 12.00 | 4.14 | 2.50 | 6.00 | -0.76 | -15.51% | 1 | 2,233 | 1,156.25% |
| GRPN240517C00012500 | 2024-05-15 11:20AM EDT | 12.50 | 4.80 | 2.00 | 5.50 | 0.00 | - | 5 | 344 | 1,073.44% |
| GRPN240517C00013000 | 2024-05-16 2:59PM EDT | 13.00 | 3.80 | 2.75 | 3.60 | -0.10 | -2.56% | 10 | 2,305 | 396.88% |
| GRPN240517C00013500 | 2024-05-15 3:36PM EDT | 13.50 | 3.30 | 1.45 | 3.70 | 0.00 | - | 3 | 69 | 616.41% |
| GRPN240517C00014000 | 2024-05-16 3:23PM EDT | 14.00 | 2.59 | 2.05 | 2.50 | -0.41 | -13.67% | 7 | 1,505 | 243.75% |
| GRPN240517C00014500 | 2024-05-16 1:26PM EDT | 14.50 | 2.05 | 0.85 | 2.05 | -0.45 | -18.00% | 5 | 3,263 | 231.25% |
| GRPN240517C00015000 | 2024-05-16 3:48PM EDT | 15.00 | 1.50 | 1.10 | 1.55 | -0.49 | -24.62% | 30 | 3,311 | 186.72% |
| GRPN240517C00015500 | 2024-05-16 3:33PM EDT | 15.50 | 1.15 | 0.30 | 1.05 | -0.25 | -17.86% | 10 | 70 | 140.63% |
| GRPN240517C00016000 | 2024-05-16 2:59PM EDT | 16.00 | 0.95 | 0.55 | 1.05 | -0.19 | -16.67% | 1,028 | 1,874 | 171.09% |
| GRPN240517C00016500 | 2024-05-16 11:22AM EDT | 16.50 | 0.45 | 0.30 | 0.40 | -0.45 | -50.00% | 4 | 118 | 115.63% |
| GRPN240517C00017000 | 2024-05-16 3:44PM EDT | 17.00 | 0.27 | 0.20 | 0.25 | -0.35 | -56.45% | 86 | 917 | 133.59% |
| GRPN240517C00017500 | 2024-05-16 12:58PM EDT | 17.50 | 0.24 | 0.10 | 0.15 | -0.11 | -31.43% | 88 | 163 | 139.06% |
| GRPN240517C00018000 | 2024-05-16 3:13PM EDT | 18.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.38% | 9 | 274 | 148.44% |
| GRPN240517C00019000 | 2024-05-16 12:28PM EDT | 19.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 22 | 172 | 221.88% |
| GRPN240517C00020000 | 2024-05-15 1:04PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 535 | 628 | 275.00% |
| GRPN240517C00021000 | 2024-05-15 3:12PM EDT | 21.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 35 | 340.63% |
| GRPN240517C00022000 | 2024-05-15 2:53PM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 128 | 161 | 462.50% |
| GRPN240517C00023000 | 2024-05-15 12:40PM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 23 | 509.38% |
| GRPN240517C00025000 | 2024-05-14 12:04PM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 592.19% |
| GRPN240517C00030000 | 2024-03-14 2:28PM EDT | 30.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 129 | 764.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240517P00005000 | 2024-03-14 9:30AM EDT | 5.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 2,420.31% |
| GRPN240517P00006000 | 2024-04-18 3:56PM EDT | 6.00 | 0.27 | 0.00 | 1.25 | 0.00 | - | - | 3 | 1,789.06% |
| GRPN240517P00006500 | 2024-05-09 1:47PM EDT | 6.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 40 | 40 | 1,709.38% |
| GRPN240517P00007000 | 2024-05-09 3:28PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 516 | 850.00% |
| GRPN240517P00007500 | 2024-05-09 12:16PM EDT | 7.50 | 0.17 | 0.00 | 2.05 | 0.00 | - | 1 | 17 | 1,739.06% |
| GRPN240517P00008000 | 2024-05-13 3:12PM EDT | 8.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 111 | 731.25% |
| GRPN240517P00008500 | 2024-05-10 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 118 | 600.00% |
| GRPN240517P00009000 | 2024-05-14 10:14AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 3,133 | 556.25% |
| GRPN240517P00009500 | 2024-05-10 1:54PM EDT | 9.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 447 | 512.50% |
| GRPN240517P00010000 | 2024-05-10 3:49PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 875 | 468.75% |
| GRPN240517P00010500 | 2024-05-14 12:05PM EDT | 10.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 257 | 425.00% |
| GRPN240517P00011000 | 2024-05-13 1:51PM EDT | 11.00 | 0.02 | 0.00 | 1.45 | 0.00 | - | 4 | 2,898 | 920.31% |
| GRPN240517P00011500 | 2024-05-13 10:09AM EDT | 11.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 196 | 324 | 504.69% |
| GRPN240517P00012000 | 2024-05-15 3:15PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 10 | 1,200 | 356.25% |
| GRPN240517P00012500 | 2024-05-15 12:13PM EDT | 12.50 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 2 | 212 | 278.13% |
| GRPN240517P00013000 | 2024-05-16 9:32AM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 422 | 326.56% |
| GRPN240517P00013500 | 2024-05-15 9:54AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 286 | 209.38% |
| GRPN240517P00014000 | 2024-05-16 9:37AM EDT | 14.00 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 1 | 766 | 275.00% |
| GRPN240517P00014500 | 2024-05-15 2:30PM EDT | 14.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 230 | 256 | 217.19% |
| GRPN240517P00015000 | 2024-05-16 1:52PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 8 | 143 | 131.25% |
| GRPN240517P00015500 | 2024-05-16 11:58AM EDT | 15.50 | 0.11 | 0.05 | 0.15 | -0.05 | -31.25% | 7 | 292 | 119.53% |
| GRPN240517P00016000 | 2024-05-16 2:16PM EDT | 16.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 149 | 210 | 107.81% |
| GRPN240517P00017000 | 2024-05-16 3:59PM EDT | 17.00 | 0.80 | 0.80 | 0.85 | +0.05 | +6.67% | 14 | 174 | 133.59% |
| GRPN240517P00017500 | 2024-05-16 9:58AM EDT | 17.50 | 1.33 | 1.15 | 1.30 | +0.43 | +47.78% | 2 | 247 | 139.06% |
| GRPN240517P00018000 | 2024-05-16 9:55AM EDT | 18.00 | 1.75 | 1.50 | 2.20 | +0.45 | +34.62% | 1 | 99 | 225.78% |
| GRPN240517P00019000 | 2024-05-16 9:51AM EDT | 19.00 | 2.85 | 2.45 | 4.50 | +0.80 | +39.02% | 1 | 29 | 516.41% |
| GRPN240517P00020000 | 2024-05-15 9:51AM EDT | 20.00 | 3.20 | 3.30 | 5.60 | 0.00 | - | 2 | 11 | 582.03% |
| GRPN240517P00021000 | 2024-03-18 3:07PM EDT | 21.00 | 7.60 | 10.90 | 13.50 | 0.00 | - | 4 | 31 | 2,716.02% |
| GRPN240517P00022000 | 2024-05-10 10:10AM EDT | 22.00 | 9.20 | 5.30 | 7.60 | 0.00 | - | 3 | 7 | 708.59% |
| GRPN240517P00023000 | 2024-03-14 10:30AM EDT | 23.00 | 6.50 | 11.10 | 14.50 | 0.00 | - | 22 | 51 | 2,384.77% |
| GRPN240517P00024000 | 2024-05-14 11:31AM EDT | 24.00 | 7.45 | 7.30 | 9.50 | 0.00 | - | 4 | 3 | 796.88% |
| GRPN240517P00025000 | 2024-03-01 2:38PM EDT | 25.00 | 8.10 | 11.60 | 13.10 | 0.00 | - | 11 | 11 | 1,763.28% |
| GRPN240517P00026000 | 2024-05-10 10:40AM EDT | 26.00 | 13.00 | 9.30 | 11.50 | 0.00 | - | - | 6 | 888.28% |
| GRPN240517P00027000 | 2024-05-10 9:32AM EDT | 27.00 | 14.40 | 10.20 | 12.50 | 0.00 | - | - | 1 | 910.16% |
| GRPN240517P00030000 | 2024-05-10 10:40AM EDT | 30.00 | 17.00 | 13.30 | 16.00 | 0.00 | - | - | 18 | 1,140.63% |
| GRPN240517P00035000 | 2024-05-10 9:32AM EDT | 35.00 | 22.40 | 18.30 | 21.00 | 0.00 | - | - | 4 | 1,300.78% |
© 2024 Yahoo. All rights reserved.