NasdaqGS - Nasdaq Real Time Price • USD
Groupon, Inc. (GRPN)
As of 10:35 AM EDT. Market Open.
| 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 | 0.80 | 4.70 | 0.00 | 0.00% | 1 | 11 | 910.94% |
| GRPN240426C00009000 | 4/17/2024 2:22 PM | 9 | 1.65 | 1.25 | 3.00 | 0.00 | 0.00% | 2 | 32 | 228.13% |
| GRPN240426C00009500 | 4/23/2024 4:09 PM | 9.5 | 1.45 | 1.30 | 1.45 | 0.00 | 0.00% | 14 | 89 | 90.63% |
| GRPN240426C00010000 | 4/24/2024 2:17 PM | 10 | 0.92 | 0.85 | 0.95 | -0.03 | -3.06% | 101 | 428 | 62.50% |
| GRPN240426C00010500 | 4/23/2024 5:32 PM | 10.5 | 0.75 | 0.50 | 0.60 | 0.25 | 50.00% | 1 | 122 | 72.66% |
| GRPN240426C00011000 | 4/24/2024 2:10 PM | 11 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 123 | 615 | 77.34% |
| GRPN240426C00011500 | 4/23/2024 7:03 PM | 11.5 | 0.17 | 0.10 | 0.15 | 0.00 | 0.00% | 93 | 94 | 82.42% |
| GRPN240426C00012000 | 4/24/2024 1:43 PM | 12 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 6 | 870 | 85.94% |
| GRPN240426C00012500 | 4/23/2024 5:49 PM | 12.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 8 | 93.75% |
| GRPN240426C00013000 | 4/15/2024 3:10 PM | 13 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 19 | 115.63% |
| GRPN240426C00013500 | 4/18/2024 3:01 PM | 13.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 65 | 134.38% |
| GRPN240426C00014000 | 4/17/2024 2:46 PM | 14 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 40 | 153.13% |
| GRPN240426C00014500 | 3/26/2024 2:22 PM | 14.5 | 0.41 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 168.75% |
| GRPN240426C00015000 | 4/17/2024 2:51 PM | 15 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 15 | 184.38% |
| GRPN240426C00015500 | 3/25/2024 5:39 PM | 15.5 | 0.49 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 6 | 326.56% |
| GRPN240426C00016000 | 3/20/2024 3:32 PM | 16 | 0.83 | 0.00 | 0.80 | 0.00 | 0.00% | - | 1 | 414.84% |
| GRPN240426C00017500 | 3/25/2024 4:14 PM | 17.5 | 0.23 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 16 | 386.72% |
| GRPN240426C00018500 | 4/15/2024 1:30 PM | 18.5 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 2 | 417.19% |
| GRPN240426C00019000 | 4/11/2024 7:08 PM | 19 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 19 | 432.03% |
| GRPN240426C00020000 | 3/11/2024 4:59 PM | 20 | 2.00 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 485.94% |
| GRPN240426C00023000 | 3/14/2024 6:27 PM | 23 | 1.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 371.88% |
| GRPN240426C00025000 | 3/14/2024 7:31 PM | 25 | 0.85 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 1 | 872.66% |
| 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 | 0.40 | 0.00 | 0.00% | 3 | 3 | 371.88% |
| GRPN240426P00008000 | 4/22/2024 2:36 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 20 | 193.75% |
| GRPN240426P00008500 | 4/22/2024 5:12 PM | 8.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 167 | 170 | 162.50% |
| GRPN240426P00009000 | 4/23/2024 2:53 PM | 9 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 21 | 197.66% |
| GRPN240426P00009500 | 4/23/2024 6:54 PM | 9.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 253 | 202 | 100.00% |
| GRPN240426P00010000 | 4/24/2024 1:56 PM | 10 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 13 | 288 | 97.66% |
| GRPN240426P00010500 | 4/24/2024 1:39 PM | 10.5 | 0.30 | 0.10 | 0.20 | 0.10 | 50.00% | 35 | 48 | 82.81% |
| GRPN240426P00011000 | 4/23/2024 7:45 PM | 11 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 88 | 135 | 92.58% |
| GRPN240426P00011500 | 4/24/2024 1:55 PM | 11.5 | 0.90 | 0.65 | 0.80 | 0.00 | 0.00% | 1 | 12 | 92.97% |
| GRPN240426P00012000 | 4/23/2024 3:57 PM | 12 | 1.25 | 1.10 | 1.25 | 0.00 | 0.00% | 11 | 18 | 110.94% |
| GRPN240426P00012500 | 4/11/2024 5:25 PM | 12.5 | 1.64 | 1.35 | 1.75 | 0.00 | 0.00% | 5 | 75 | 167.97% |
| GRPN240426P00013000 | 4/16/2024 2:10 PM | 13 | 3.00 | 2.05 | 2.30 | 0.00 | 0.00% | 10 | 305 | 165.63% |
| GRPN240426P00013500 | 4/16/2024 2:47 PM | 13.5 | 3.18 | 2.50 | 3.20 | 0.00 | 0.00% | 4 | 0 | 258.59% |
| GRPN240426P00014000 | 4/16/2024 1:35 PM | 14 | 3.90 | 2.00 | 5.20 | 0.00 | 0.00% | 12 | 29 | 364.84% |
| GRPN240426P00014500 | 4/19/2024 2:23 PM | 14.5 | 4.70 | 3.50 | 3.80 | 0.00 | 0.00% | 1 | 56 | 217.19% |
| GRPN240426P00015000 | 4/16/2024 2:34 PM | 15 | 4.70 | 3.70 | 6.20 | 0.00 | 0.00% | 1 | 4 | 517.97% |
| GRPN240426P00015500 | 4/16/2024 2:34 PM | 15.5 | 5.20 | 4.30 | 6.70 | 0.00 | 0.00% | - | 16 | 556.25% |
| GRPN240426P00016000 | 3/15/2024 2:38 PM | 16 | 2.39 | 5.20 | 7.80 | 0.00 | 0.00% | - | 10 | 714.84% |
| GRPN240426P00019500 | 3/8/2024 2:55 PM | 19.5 | 3.40 | 7.50 | 10.10 | 0.00 | 0.00% | 19 | 17 | 464.06% |
| GRPN240426P00020000 | 3/8/2024 2:55 PM | 20 | 3.70 | 8.10 | 10.60 | 0.00 | 0.00% | 18 | 13 | 502.34% |
Related Tickers
YELP Yelp Inc.
40.27
+0.30%
MOMO Hello Group Inc.
5.78
+0.96%
DASH DoorDash, Inc.
129.51
+0.11%
Z Zillow Group, Inc.
43.65
+0.03%
FVRR Fiverr International Ltd.
20.26
+0.35%
MTCH Match Group, Inc.
31.53
-0.50%
OPRA Opera Limited
14.34
-0.14%
ANGI Angi Inc.
2.0900
0.00%
SNAP Snap Inc.
11.07
-2.77%
BIDU Baidu, Inc.
99.39
+1.18%