Mail

Australia markets open in 3 hours 46 minutes

ALL ORDS
7,952.30
+54.80(+0.69%)
AUD/USD
0.6623
+0.0011(+0.16%)
ASX 200
7,682.40
+53.40(+0.70%)
OIL
78.58
+0.47(+0.60%)
GOLD
2,333.80
+25.20(+1.09%)
Bitcoin AUD
95,368.66
-1,076.18(-1.12%)

Groupon, Inc. (GRPN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.97

-0.25

(-2.23%)

At close: 04:00PM EDT

10.99

+0.02

(+0.18%)

After hours:

04:02PM EDT

In the money

Show:ListStraddle

Callsfor10 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
GRPN240510C00009500	2024-05-06 12:20PM EDT	9.50	2.05	1.80	1.95	+1.00	+95.24%	26	5	203.13%
GRPN240510C00010000	2024-05-06 10:06AM EDT	10.00	1.75	1.50	1.65	-0.54	-23.58%	4	13	208.59%
GRPN240510C00010500	2024-04-29 2:33PM EDT	10.50	1.93	1.30	1.35	0.00	-	39	38	214.84%
GRPN240510C00011000	2024-05-06 2:58PM EDT	11.00	1.05	1.05	1.10	-0.22	-17.32%	62	72	212.89%
GRPN240510C00011500	2024-05-06 2:37PM EDT	11.50	0.90	0.80	0.90	-0.09	-9.09%	89	332	209.38%
GRPN240510C00012000	2024-05-06 3:57PM EDT	12.00	0.65	0.65	0.70	-0.20	-23.53%	421	2,811	208.59%
GRPN240510C00012500	2024-05-06 3:32PM EDT	12.50	0.54	0.45	0.55	-0.22	-28.95%	24	82	201.56%
GRPN240510C00013000	2024-05-06 2:11PM EDT	13.00	0.50	0.35	0.45	-0.05	-9.09%	195	142	204.30%
GRPN240510C00013500	2024-05-06 1:30PM EDT	13.50	0.43	0.25	0.35	-0.02	-4.44%	32	31	202.34%
GRPN240510C00014000	2024-05-06 10:37AM EDT	14.00	0.35	0.20	0.30	-0.05	-12.50%	1	96	208.20%
GRPN240510C00014500	2024-05-06 12:54PM EDT	14.50	0.26	0.15	0.25	-0.04	-13.33%	6	45	210.94%
GRPN240510C00015000	2024-05-06 12:30PM EDT	15.00	0.19	0.10	0.20	-0.02	-9.52%	52	817	209.38%
GRPN240510C00015500	2024-04-30 9:33AM EDT	15.50	0.30	0.05	0.15	0.00	-	6	37	203.13%
GRPN240510C00016000	2024-05-06 9:30AM EDT	16.00	0.10	0.05	0.15	-0.07	-41.18%	9	5	216.41%
GRPN240510C00016500	2024-05-06 2:36PM EDT	16.50	0.08	0.05	0.10	-0.07	-46.67%	2	30	215.63%
GRPN240510C00018000	2024-05-06 9:30AM EDT	18.00	0.05	0.00	0.05	+0.04	+400.00%	1	1	206.25%
GRPN240510C00018500	2024-04-09 11:16AM EDT	18.50	0.50	0.00	0.40	0.00	-	-	2	321.88%
GRPN240510C00025000	2024-04-26 9:30AM EDT	25.00	0.05	0.00	0.05	0.00	-	1	1	312.50%

Putsfor10 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
GRPN240510P00007500	2024-05-06 1:22PM EDT	7.50	0.06	0.05	0.15	-0.24	-80.00%	2	2	238.28%
GRPN240510P00008000	2024-05-06 11:47AM EDT	8.00	0.12	0.10	0.15	0.00	-	4	6	218.75%
GRPN240510P00008500	2024-05-06 3:49PM EDT	8.50	0.17	0.15	0.25	-0.03	-15.00%	30	18	216.41%
GRPN240510P00009000	2024-05-06 3:49PM EDT	9.00	0.30	0.25	0.30	-0.02	-6.25%	272	74	205.47%
GRPN240510P00009500	2024-05-06 3:52PM EDT	9.50	0.45	0.40	0.50	-0.15	-25.00%	26	104	214.45%
GRPN240510P00010000	2024-05-06 3:41PM EDT	10.00	0.60	0.60	0.65	+0.10	+20.00%	252	110	212.89%
GRPN240510P00010500	2024-05-06 11:03AM EDT	10.50	0.80	0.85	0.95	-0.07	-8.05%	28	17	223.83%
GRPN240510P00011000	2024-05-06 1:51PM EDT	11.00	0.95	1.05	1.15	-0.09	-8.65%	225	141	212.11%
GRPN240510P00011500	2024-05-06 10:21AM EDT	11.50	1.33	1.35	1.50	-0.07	-5.00%	51	61	217.97%
GRPN240510P00012000	2024-05-03 12:29PM EDT	12.00	1.70	1.70	1.80	0.00	-	80	99	217.58%
GRPN240510P00012500	2024-05-03 11:33AM EDT	12.50	1.95	2.05	2.15	0.00	-	1	18	216.41%
GRPN240510P00013000	2024-04-23 1:21PM EDT	13.00	2.50	2.40	2.55	0.00	-	44	45	214.84%
GRPN240510P00013500	2024-05-01 1:56PM EDT	13.50	2.84	2.85	2.95	0.00	-	1	18	219.92%
GRPN240510P00014000	2024-05-02 12:21PM EDT	14.00	3.33	3.30	4.20	0.00	-	6	36	321.48%
GRPN240510P00014500	2024-05-02 12:21PM EDT	14.50	3.75	3.70	3.90	0.00	-	1	1	232.03%
GRPN240510P00015000	2024-04-18 10:35AM EDT	15.00	5.74	4.10	4.30	0.00	-	-	2	217.19%
GRPN240510P00021000	2024-04-01 11:35AM EDT	21.00	8.10	9.80	11.50	0.00	-	-	2	510.16%