Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510C00015000 | 2024-05-06 12:30PM EDT | 2024-05-10 | 0.19 | 0.10 | 0.20 | 0.00 | - | 52 | 869 | 221.88% |
| GRPN240517C00015000 | 2024-05-06 2:19PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | 0.00 | - | 16 | 2,896 | 156.25% |
| GRPN240524C00015000 | 2024-04-18 10:20AM EDT | 2024-05-24 | 0.28 | 0.25 | 0.35 | 0.00 | - | - | 1 | 129.69% |
| GRPN240531C00015000 | 2024-04-17 3:52PM EDT | 2024-05-31 | 0.32 | 0.25 | 0.40 | 0.00 | - | - | 6 | 113.09% |
| GRPN240621C00015000 | 2024-05-07 11:15AM EDT | 2024-06-21 | 0.59 | 0.50 | 0.60 | +0.06 | +11.32% | 502 | 992 | 101.86% |
| GRPN240719C00015000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 1.00 | 0.00 | 0.80 | 0.00 | - | 5 | 761 | 70.80% |
| GRPN240816C00015000 | 2024-05-01 11:47AM EDT | 2024-08-16 | 1.25 | 0.50 | 1.25 | 0.00 | - | - | 1,000 | 84.18% |
| GRPN240920C00015000 | 2024-04-23 9:56AM EDT | 2024-09-20 | 1.00 | 1.25 | 1.35 | 0.00 | - | 3 | 22 | 89.16% |
| GRPN241018C00015000 | 2024-04-22 11:36AM EDT | 2024-10-18 | 0.56 | 0.00 | 1.60 | 0.00 | - | 2 | 6 | 63.43% |
| GRPN241115C00015000 | 2024-04-19 3:43PM EDT | 2024-11-15 | 1.20 | 1.70 | 1.90 | 0.00 | - | 1,253 | 3,291 | 90.77% |
| GRPN250117C00015000 | 2024-04-24 1:47PM EDT | 2025-01-17 | 1.85 | 2.00 | 2.20 | 0.00 | - | 1 | 401 | 86.87% |
| GRPN251219C00015000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 3.70 | 3.00 | 3.90 | +0.70 | +23.33% | 1 | 84 | 81.03% |
| GRPN260116C00015000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 3.60 | 3.00 | 4.10 | 0.00 | - | 2 | 210 | 80.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510P00015000 | 2024-04-18 10:35AM EDT | 2024-05-10 | 5.74 | 3.90 | 4.00 | 0.00 | - | - | 2 | 221.88% |
| GRPN240517P00015000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 3.92 | 3.90 | 4.10 | 0.00 | - | 20 | 130 | 145.70% |
| GRPN240524P00015000 | 2024-04-23 10:09AM EDT | 2024-05-24 | 4.90 | 4.00 | 4.20 | 0.00 | - | - | 1 | 129.69% |
| GRPN240621P00015000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 4.12 | 4.20 | 4.40 | 0.00 | - | 20 | 111 | 97.95% |
| GRPN240719P00015000 | 2024-05-02 12:23PM EDT | 2024-07-19 | 4.58 | 4.40 | 4.70 | 0.00 | - | 1 | 457 | 91.99% |
| GRPN240920P00015000 | 2024-03-20 12:34PM EDT | 2024-09-20 | 3.30 | 6.20 | 6.50 | 0.00 | - | 1 | 54 | 135.16% |
| GRPN250117P00015000 | 2024-04-23 9:32AM EDT | 2025-01-17 | 6.57 | 5.60 | 5.80 | 0.00 | - | 1 | 21 | 81.54% |
| GRPN251219P00015000 | 2023-11-10 4:34PM EDT | 2025-12-19 | 9.50 | 6.00 | 11.00 | 0.00 | - | 8 | 2 | 104.40% |
| GRPN260116P00015000 | 2024-04-19 2:52PM EDT | 2026-01-16 | 8.02 | 6.80 | 7.40 | 0.00 | - | 2 | 106 | 76.59% |
© 2024 Yahoo. All rights reserved.