Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510C00011000 | 2024-05-06 2:58PM EDT | 2024-05-10 | 1.05 | 1.00 | 1.10 | -0.22 | -17.32% | 62 | 72 | 208.20% |
| GRPN240517C00011000 | 2024-05-06 1:00PM EDT | 2024-05-17 | 1.11 | 1.10 | 1.20 | -0.29 | -20.71% | 65 | 1,014 | 147.07% |
| GRPN240524C00011000 | 2024-05-06 12:11PM EDT | 2024-05-24 | 1.30 | 1.10 | 2.35 | -0.57 | -30.48% | 2 | 30 | 175.20% |
| GRPN240531C00011000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 1.70 | 0.60 | 1.55 | 0.00 | - | 1 | 501 | 93.36% |
| GRPN240607C00011000 | 2024-05-01 10:53AM EDT | 2024-06-07 | 1.60 | 1.15 | 1.55 | 0.00 | - | - | 2 | 104.00% |
| GRPN240621C00011000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 2.10 | 1.45 | 1.60 | 0.00 | - | 1 | 159 | 98.44% |
| GRPN240719C00011000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 2.05 | 1.60 | 1.90 | 0.00 | - | 4 | 523 | 89.45% |
| GRPN240920C00011000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 1.65 | 2.25 | 2.45 | 0.00 | - | 4 | 141 | 88.87% |
| GRPN241018C00011000 | 2024-04-30 3:16PM EDT | 2024-10-18 | 2.85 | 0.75 | 3.20 | 0.00 | - | 1 | 1 | 67.92% |
| GRPN241115C00011000 | 2024-04-17 3:39PM EDT | 2024-11-15 | 2.30 | 1.20 | 3.50 | 0.00 | - | - | 1 | 74.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN240510P00011000 | 2024-05-06 1:51PM EDT | 2024-05-10 | 0.95 | 1.05 | 1.15 | -0.09 | -8.65% | 225 | 141 | 212.11% |
| GRPN240517P00011000 | 2024-05-06 2:00PM EDT | 2024-05-17 | 1.10 | 1.15 | 1.25 | -0.15 | -12.00% | 1 | 2,799 | 149.61% |
| GRPN240524P00011000 | 2024-04-11 3:05PM EDT | 2024-05-24 | 1.45 | 0.65 | 1.45 | 0.00 | - | - | 2 | 103.71% |
| GRPN240531P00011000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 1.30 | 1.15 | 1.75 | 0.00 | - | 8 | 13 | 123.24% |
| GRPN240621P00011000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 1.55 | 1.50 | 1.65 | 0.00 | - | 50 | 1,222 | 99.71% |
| GRPN240719P00011000 | 2024-05-03 12:10PM EDT | 2024-07-19 | 1.78 | 1.70 | 1.90 | 0.00 | - | 6 | 95 | 90.53% |
| GRPN240920P00011000 | 2024-04-15 12:56PM EDT | 2024-09-20 | 2.82 | 2.35 | 2.50 | 0.00 | - | 3 | 4 | 90.63% |
| GRPN241018P00011000 | 2024-04-29 2:47PM EDT | 2024-10-18 | 2.39 | 1.95 | 4.50 | 0.00 | - | 2 | 41 | 111.18% |
| GRPN241115P00011000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 2.70 | 2.50 | 3.00 | 0.00 | - | - | 2 | 87.06% |
© 2024 Yahoo. All rights reserved.