U.S. markets closed

Groupon, Inc. (GRPN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.53+14.13 (+32.56%)
At close: 4:00PM EST

57.03 -0.50 (-0.87%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GRPN210305C000160002021-02-09 9:36AM EST16.0019.4539.3043.450.00--71,067.97%
GRPN210305C000180002021-02-16 12:08AM EST18.0018.9537.0041.700.00--21,015.23%
GRPN210305C000190002021-02-16 11:48AM EST19.0016.8536.3040.750.00-23979.49%
GRPN210305C000200002021-03-01 1:46PM EST20.0038.1035.4539.15+20.55+117.09%101849.02%
GRPN210305C000240002021-02-09 12:29PM EST24.0011.6031.2535.850.00-12325.00%
GRPN210305C000280002021-02-22 9:33AM EST28.0010.2527.3531.750.00-11271.88%
GRPN210305C000300002021-02-22 9:35AM EST30.009.1025.3529.650.00-23616.02%
GRPN210305C000315002021-02-19 11:09AM EST31.508.0023.9527.800.00-10544.92%
GRPN210305C000320002021-02-12 1:24PM EST32.005.7023.7527.300.00-13533.79%
GRPN210305C000325002021-02-23 9:44AM EST32.507.4123.4526.600.00-3259502.54%
GRPN210305C000335002021-02-26 12:26PM EST33.506.1722.3525.800.00-11229.69%
GRPN210305C000340002021-02-19 11:53AM EST34.005.6521.8525.050.00-13466.41%
GRPN210305C000345002021-02-04 11:40AM EST34.504.6521.4024.650.00-67466.02%
GRPN210305C000350002021-02-22 2:52PM EST35.006.3020.6524.000.00-117441.60%
GRPN210305C000355002021-02-25 1:47PM EST35.503.9020.3023.700.00-114450.78%
GRPN210305C000360002021-02-16 3:00PM EST36.003.4019.8523.250.00-213182.81%
GRPN210305C000365002021-02-26 11:09AM EST36.502.8719.5022.550.00-515417.58%
GRPN210305C000370002021-02-22 1:09PM EST37.005.4018.7522.250.00-2126425.98%
GRPN210305C000375002021-02-26 1:32PM EST37.505.0018.0521.850.00-43424.81%
GRPN210305C000380002021-03-01 10:14AM EST38.0013.0017.8520.85+7.35+130.09%255371.88%
GRPN210305C000385002021-02-26 12:39PM EST38.505.0017.3521.050.00-74218.36%
GRPN210305C000390002021-03-01 2:55PM EST39.0018.2716.8020.45+14.19+347.79%821191.41%
GRPN210305C000395002021-03-01 9:35AM EST39.505.7516.5519.85+1.54+36.58%212206.25%
GRPN210305C000400002021-03-01 12:24PM EST40.0017.6016.0018.35+13.20+300.00%126388290.43%
GRPN210305C000410002021-03-01 2:55PM EST41.0016.3315.1018.15+14.46+773.26%417170.31%
GRPN210305C000420002021-03-01 10:21AM EST42.0011.4014.0016.80+8.32+270.13%521299.80%
GRPN210305C000430002021-03-01 11:11AM EST43.009.6513.1015.85+7.35+319.57%1145287.70%
GRPN210305C000440002021-03-01 10:42AM EST44.008.4011.9514.40+5.79+221.84%5233235.74%
GRPN210305C000450002021-03-01 2:54PM EST45.0012.6611.5514.00+10.98+653.57%10698156.64%
GRPN210305C000460002021-03-01 2:43PM EST46.0012.0510.4512.35+10.18+544.39%7144202.93%
GRPN210305C000470002021-03-01 10:27AM EST47.006.119.7011.70+4.66+321.38%346123.44%
GRPN210305C000480002021-03-01 3:47PM EST48.009.408.7011.00+8.58+1,046.34%478131.64%
GRPN210305C000500002021-03-01 3:47PM EST50.008.257.909.25+7.65+1,275.00%2,208371162.30%
GRPN210305C000520002021-03-01 3:34PM EST52.005.905.707.60+5.10+637.50%1251137.50%
GRPN210305C000530002021-03-01 3:30PM EST53.005.484.557.05+4.79+694.20%20510130.47%
GRPN210305C000540002021-03-01 1:32PM EST54.005.084.505.80+4.68+1,170.00%16637131.84%
GRPN210305C000550002021-03-01 2:52PM EST55.004.093.905.40+3.72+1,005.41%2892137.50%
GRPN210305C000570002021-03-01 3:55PM EST57.003.762.934.15+3.46+1,153.33%2495136.77%
GRPN210305C000580002021-03-01 3:59PM EST58.003.252.703.45+3.00+1,200.00%1,943241137.11%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GRPN210305P000240002021-01-29 12:03PM EST24.000.600.001.800.00-23610.16%
GRPN210305P000280002021-02-22 10:05AM EST28.000.280.002.020.00-1017532.62%
GRPN210305P000285002021-03-01 9:30AM EST28.500.040.022.18-0.38-90.48%13533.98%
GRPN210305P000290002021-03-01 2:29PM EST29.000.090.000.98-2.06-95.81%10427.34%
GRPN210305P000295002021-03-01 2:52PM EST29.500.010.002.04-0.47-97.92%811501.56%
GRPN210305P000300002021-03-01 2:56PM EST30.000.020.000.99-0.38-95.00%4042410.16%
GRPN210305P000305002021-03-01 1:53PM EST30.500.070.010.32-3.83-98.21%191323.44%
GRPN210305P000310002021-03-01 1:53PM EST31.000.060.010.59-0.64-91.43%5532352.73%
GRPN210305P000315002021-02-17 11:29AM EST31.501.450.002.170.00--3468.75%
GRPN210305P000320002021-02-26 10:07AM EST32.000.400.012.090.00-55454.49%
GRPN210305P000325002021-02-26 11:01AM EST32.500.500.002.230.00-1015452.54%
GRPN210305P000330002021-02-26 12:09PM EST33.000.380.002.230.00-242442.77%
GRPN210305P000335002021-02-26 9:48AM EST33.500.820.002.200.00-105431.45%
GRPN210305P000340002021-02-25 1:49PM EST34.001.490.002.240.00-55424.22%
GRPN210305P000350002021-03-01 3:54PM EST35.000.100.100.15-1.60-94.12%2126248.44%
GRPN210305P000355002021-03-01 3:47PM EST35.500.150.090.15-1.82-92.39%61240.63%
GRPN210305P000360002021-03-01 12:56PM EST36.000.050.051.08-1.09-95.61%1510321.48%
GRPN210305P000365002021-02-26 3:25PM EST36.500.100.011.49-0.27-72.97%102337.70%
GRPN210305P000370002021-02-26 2:20PM EST37.000.600.051.100.00-69307.42%
GRPN210305P000375002021-03-01 2:02PM EST37.500.200.120.29-0.28-58.33%3014238.67%
GRPN210305P000380002021-03-01 2:51PM EST38.000.220.180.33-0.36-62.07%646242.97%
GRPN210305P000390002021-03-01 9:30AM EST39.000.200.180.34-0.50-71.43%26230.86%
GRPN210305P000395002021-03-01 11:49AM EST39.500.270.080.65-3.33-92.50%111242.19%
GRPN210305P000400002021-03-01 3:55PM EST40.000.280.300.35-0.72-72.00%164131229.30%
GRPN210305P000410002021-02-26 1:06PM EST41.001.420.022.350.00-1112308.98%
GRPN210305P000420002021-03-01 2:17PM EST42.000.320.280.44-1.45-81.92%1717208.98%
GRPN210305P000430002021-03-01 1:56PM EST43.000.450.350.50-1.66-78.67%133115204.49%
GRPN210305P000440002021-03-01 1:04PM EST44.000.460.221.21-1.84-80.00%2531221.68%
GRPN210305P000450002021-03-01 3:53PM EST45.000.400.400.55-2.65-86.89%2441184.77%
GRPN210305P000500002021-03-01 3:51PM EST50.000.960.851.20-6.44-87.03%4033161.13%
GRPN210305P000510002021-03-01 3:47PM EST51.001.261.001.93-11.44-90.08%421172.07%
GRPN210305P000560002021-03-01 3:54PM EST56.002.802.503.10-14.30-83.63%1762148.34%