NasdaqGS - Delayed Quote • USD
Groupon, Inc. (GRPN)
At close: April 25 at 4:00 PM EDT
Pre-Market: 9:04 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240426C00008000 | 4/19/2024 6:47 PM | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| GRPN240426C00009000 | 4/17/2024 2:22 PM | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 32 | 0.00% |
| GRPN240426C00009500 | 4/23/2024 4:09 PM | 9.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 89 | 0.00% |
| GRPN240426C00010000 | 4/25/2024 4:46 PM | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 322 | 0.00% |
| GRPN240426C00010500 | 4/25/2024 7:52 PM | 10.5 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 558 | 197 | 0.00% |
| GRPN240426C00011000 | 4/25/2024 7:56 PM | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 684 | 0.00% |
| GRPN240426C00011500 | 4/25/2024 7:12 PM | 11.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 146 | 3.13% |
| GRPN240426C00012000 | 4/25/2024 7:52 PM | 12 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 879 | 25.00% |
| GRPN240426C00012500 | 4/23/2024 5:49 PM | 12.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8 | 50.00% |
| GRPN240426C00013000 | 4/15/2024 3:10 PM | 13 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 50.00% |
| GRPN240426C00013500 | 4/18/2024 3:01 PM | 13.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 65 | 50.00% |
| GRPN240426C00014000 | 4/17/2024 2:46 PM | 14 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 40 | 50.00% |
| GRPN240426C00014500 | 3/26/2024 2:22 PM | 14.5 | 0.41 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 250.00% |
| GRPN240426C00015000 | 4/17/2024 2:51 PM | 15 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 50.00% |
| GRPN240426C00015500 | 3/25/2024 5:39 PM | 15.5 | 0.49 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 6 | 757.81% |
| GRPN240426C00016000 | 3/20/2024 3:32 PM | 16 | 0.83 | 0.00 | 0.80 | 0.00 | 0.00% | - | 1 | 651.56% |
| GRPN240426C00017500 | 3/25/2024 4:14 PM | 17.5 | 0.23 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 16 | 906.25% |
| GRPN240426C00018500 | 4/15/2024 1:30 PM | 18.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| GRPN240426C00019000 | 4/11/2024 7:08 PM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 50.00% |
| GRPN240426C00020000 | 3/11/2024 4:59 PM | 20 | 2.00 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 785.94% |
| GRPN240426C00023000 | 3/14/2024 6:27 PM | 23 | 1.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 606.25% |
| GRPN240426C00025000 | 3/14/2024 7:31 PM | 25 | 0.85 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 1 | 1,439.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240426P00007500 | 4/11/2024 1:45 PM | 7.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 100.00% |
| GRPN240426P00008000 | 4/22/2024 2:36 PM | 8 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 20 | 50.00% |
| GRPN240426P00008500 | 4/22/2024 5:12 PM | 8.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 167 | 170 | 50.00% |
| GRPN240426P00009000 | 4/25/2024 5:09 PM | 9 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 19 | 50.00% |
| GRPN240426P00009500 | 4/23/2024 6:54 PM | 9.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 253 | 202 | 50.00% |
| GRPN240426P00010000 | 4/25/2024 5:47 PM | 10 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 291 | 50.00% |
| GRPN240426P00010500 | 4/25/2024 5:20 PM | 10.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 81 | 50.00% |
| GRPN240426P00011000 | 4/25/2024 7:20 PM | 11 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 134 | 25.00% |
| GRPN240426P00011500 | 4/24/2024 5:43 PM | 11.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 21 | 0.00% |
| GRPN240426P00012000 | 4/25/2024 7:07 PM | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 18 | 0.00% |
| GRPN240426P00012500 | 4/11/2024 5:25 PM | 12.5 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 75 | 0.00% |
| GRPN240426P00013000 | 4/16/2024 2:10 PM | 13 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 187 | 0.00% |
| GRPN240426P00013500 | 4/16/2024 2:47 PM | 13.5 | 3.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GRPN240426P00014000 | 4/16/2024 1:35 PM | 14 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 10 | 0.00% |
| GRPN240426P00014500 | 4/19/2024 2:23 PM | 14.5 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 53 | 0.00% |
| GRPN240426P00015000 | 4/16/2024 2:34 PM | 15 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| GRPN240426P00015500 | 4/16/2024 2:34 PM | 15.5 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 16 | 0.00% |
| GRPN240426P00016000 | 3/15/2024 2:38 PM | 16 | 2.39 | 5.20 | 7.80 | 0.00 | 0.00% | - | 10 | 1,371.09% |
| GRPN240426P00019500 | 3/8/2024 2:55 PM | 19.5 | 3.40 | 7.50 | 10.10 | 0.00 | 0.00% | 19 | 17 | 1,079.69% |
| GRPN240426P00020000 | 3/8/2024 2:55 PM | 20 | 3.70 | 8.10 | 10.60 | 0.00 | 0.00% | 18 | 13 | 1,133.59% |
Related Tickers
YELP Yelp Inc.
39.97
-1.04%
Z Zillow Group, Inc.
42.95
-1.11%
ANGI Angi Inc.
2.0600
0.00%
TME Tencent Music Entertainment Group
12.68
+1.20%
MOMO Hello Group Inc.
5.72
-0.69%
OPRA Opera Limited
13.60
-6.14%
DASH DoorDash, Inc.
128.11
+1.07%
FVRR Fiverr International Ltd.
20.05
-2.00%
MTCH Match Group, Inc.
31.69
-0.78%
PINS Pinterest, Inc.
32.64
-0.64%