Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240503C00012000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.37 | 0.30 | 0.45 | -0.03 | -7.50% | 200 | 639 | 80.08% |
| GRPN240510C00012000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 1.09 | 1.05 | 1.20 | +0.15 | +15.96% | 274 | 2,264 | 139.26% |
| GRPN240517C00012000 | 2024-04-26 2:18PM EDT | 2024-05-17 | 1.25 | 1.20 | 1.30 | +0.05 | +4.17% | 26 | 2,792 | 124.81% |
| GRPN240524C00012000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 1.33 | 1.25 | 1.80 | +0.08 | +6.40% | 15 | 51 | 129.49% |
| GRPN240531C00012000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 0.70 | 1.35 | 1.50 | 0.00 | - | - | 6 | 108.89% |
| GRPN240621C00012000 | 2024-04-25 2:00PM EDT | 2024-06-21 | 1.40 | 1.45 | 1.85 | 0.00 | - | 1 | 4,146 | 98.44% |
| GRPN240719C00012000 | 2024-04-23 11:27AM EDT | 2024-07-19 | 1.40 | 1.70 | 2.45 | 0.00 | - | 9 | 611 | 99.71% |
| GRPN240920C00012000 | 2024-04-22 11:36AM EDT | 2024-09-20 | 1.40 | 2.35 | 2.75 | 0.00 | - | 1 | 12 | 91.80% |
| GRPN250117C00012000 | 2024-04-17 1:04PM EDT | 2025-01-17 | 2.62 | 3.00 | 3.70 | 0.00 | - | 3 | 67 | 89.26% |
| GRPN260116C00012000 | 2024-04-15 9:42AM EDT | 2026-01-16 | 3.80 | 2.80 | 7.30 | 0.00 | - | 2 | 50 | 88.82% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240503P00012000 | 2024-04-26 1:27PM EDT | 2024-05-03 | 0.65 | 0.65 | 0.80 | -0.15 | -18.75% | 2 | 280 | 83.20% |
| GRPN240510P00012000 | 2024-04-25 3:07PM EDT | 2024-05-10 | 1.66 | 1.35 | 1.55 | 0.00 | - | 3 | 5 | 138.67% |
| GRPN240517P00012000 | 2024-04-23 11:23AM EDT | 2024-05-17 | 2.12 | 1.55 | 1.65 | 0.00 | - | 50 | 1,574 | 126.76% |
| GRPN240531P00012000 | 2024-04-16 2:32PM EDT | 2024-05-31 | 2.35 | 1.70 | 1.80 | 0.00 | - | - | 1 | 108.59% |
| GRPN240621P00012000 | 2024-04-23 11:23AM EDT | 2024-06-21 | 2.42 | 1.90 | 2.00 | 0.00 | - | 50 | 981 | 96.88% |
| GRPN240719P00012000 | 2024-04-22 10:14AM EDT | 2024-07-19 | 3.46 | 2.10 | 2.25 | 0.00 | - | 1 | 42 | 89.26% |
| GRPN240920P00012000 | 2024-03-20 9:53AM EDT | 2024-09-20 | 1.80 | 2.35 | 4.10 | 0.00 | - | 30 | 68 | 103.91% |
| GRPN241018P00012000 | 2024-04-22 3:53PM EDT | 2024-10-18 | 4.00 | 2.80 | 3.10 | 0.00 | - | 9 | 13 | 86.38% |
| GRPN250117P00012000 | 2024-04-10 3:36PM EDT | 2025-01-17 | 3.70 | 3.50 | 3.70 | 0.00 | - | 2 | 63 | 87.16% |
| GRPN260116P00012000 | 2024-04-18 3:56PM EDT | 2026-01-16 | 5.70 | 5.00 | 6.50 | 0.00 | - | 11 | 30 | 96.04% |
© 2024 Yahoo. All rights reserved.