NasdaqGS - Delayed Quote • USD
Groupon, Inc. (GRPN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240426C00009000 | 4/17/2024 2:22 PM | 9 | 1.65 | 0.65 | 0.80 | 0.00 | 0.00% | 2 | 32 | 82.42% |
| GRPN240426C00010000 | 4/19/2024 7:44 PM | 10 | 0.24 | 0.20 | 0.30 | -0.11 | -31.43% | 337 | 238 | 84.38% |
| GRPN240426C00011000 | 4/19/2024 1:42 PM | 11 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 350 | 603 | 79.69% |
| GRPN240426C00012000 | 4/18/2024 7:21 PM | 12 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 22 | 851 | 179.69% |
| GRPN240426C00013000 | 4/15/2024 3:10 PM | 13 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 19 | 333.20% |
| GRPN240426C00013500 | 4/18/2024 3:01 PM | 13.5 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 5 | 65 | 324.61% |
| GRPN240426C00014000 | 4/17/2024 2:46 PM | 14 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 40 | 192.19% |
| GRPN240426C00014500 | 3/26/2024 2:22 PM | 14.5 | 0.41 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 225.78% |
| GRPN240426C00015000 | 4/17/2024 2:51 PM | 15 | 0.02 | 0.00 | 1.15 | 0.00 | 0.00% | 5 | 15 | 360.94% |
| GRPN240426C00015500 | 3/25/2024 5:39 PM | 15.5 | 0.49 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 6 | 415.23% |
| GRPN240426C00016000 | 3/20/2024 3:32 PM | 16 | 0.83 | 0.00 | 0.80 | 0.00 | 0.00% | - | 1 | 343.36% |
| GRPN240426C00017500 | 3/25/2024 4:14 PM | 17.5 | 0.23 | 0.00 | 2.00 | 0.00 | 0.00% | 10 | 16 | 522.66% |
| GRPN240426C00018500 | 4/15/2024 1:30 PM | 18.5 | 0.05 | 0.05 | 1.35 | 0.00 | 0.00% | 2 | 2 | 478.13% |
| GRPN240426C00019000 | 4/11/2024 7:08 PM | 19 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 19 | 557.03% |
| GRPN240426C00020000 | 3/11/2024 4:59 PM | 20 | 2.00 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 378.91% |
| GRPN240426C00023000 | 3/14/2024 6:27 PM | 23 | 1.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 284.38% |
| GRPN240426C00025000 | 3/14/2024 7:31 PM | 25 | 0.85 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 1 | 652.34% |
| 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 | 0.50 | 0.00 | 0.00% | 3 | 3 | 199.22% |
| GRPN240426P00009000 | 4/19/2024 7:56 PM | 9 | 0.20 | 0.20 | 0.25 | 0.00 | 0.00% | 4 | 9 | 84.77% |
| GRPN240426P00010000 | 4/18/2024 1:35 PM | 10 | 0.55 | 0.70 | 0.80 | 0.00 | 0.00% | 50 | 280 | 86.33% |
| GRPN240426P00011000 | 4/18/2024 6:02 PM | 11 | 1.35 | 1.45 | 1.95 | 0.00 | 0.00% | 1 | 93 | 128.13% |
| GRPN240426P00012000 | 4/4/2024 6:42 PM | 12 | 1.20 | 2.25 | 4.50 | 0.00 | 0.00% | 1 | 29 | 319.14% |
| GRPN240426P00012500 | 4/11/2024 5:25 PM | 12.5 | 1.64 | 2.90 | 4.40 | 0.00 | 0.00% | 5 | 75 | 294.53% |
| GRPN240426P00013000 | 4/16/2024 2:10 PM | 13 | 3.00 | 3.40 | 4.80 | 0.00 | 0.00% | 10 | 305 | 303.13% |
| GRPN240426P00013500 | 4/16/2024 2:47 PM | 13.5 | 3.18 | 3.90 | 5.90 | 0.00 | 0.00% | 4 | 14 | 385.16% |
| GRPN240426P00014000 | 4/16/2024 1:35 PM | 14 | 3.90 | 3.20 | 6.40 | 0.00 | 0.00% | 12 | 29 | 263.67% |
| GRPN240426P00014500 | 4/19/2024 2:23 PM | 14.5 | 4.70 | 4.90 | 5.30 | 0.80 | 20.51% | 1 | 55 | 209.38% |
| GRPN240426P00015000 | 4/16/2024 2:34 PM | 15 | 4.70 | 4.00 | 7.40 | 0.00 | 0.00% | 1 | 4 | 260.94% |
| GRPN240426P00016000 | 3/15/2024 2:38 PM | 16 | 2.39 | 5.20 | 7.80 | 0.00 | 0.00% | - | 10 | 162.50% |
| GRPN240426P00019500 | 3/8/2024 2:55 PM | 19.5 | 3.40 | 7.50 | 10.10 | 0.00 | 0.00% | 19 | 17 | 308.59% |
| GRPN240426P00020000 | 3/8/2024 2:55 PM | 20 | 3.70 | 8.10 | 10.60 | 0.00 | 0.00% | 18 | 13 | 317.19% |
Related Tickers
YELP Yelp Inc.
39.29
-0.30%
MTCH Match Group, Inc.
32.18
-0.12%
ANGI Angi Inc.
2.0200
-1.46%
MOMO Hello Group Inc.
5.59
-1.58%
Z Zillow Group, Inc.
41.82
+0.02%
WB Weibo Corporation
7.90
-1.99%
DASH DoorDash, Inc.
127.18
-2.24%
BIDU Baidu, Inc.
95.05
-0.55%
ZG Zillow Group, Inc.
41.04
-0.17%
FVRR Fiverr International Ltd.
19.63
-0.96%