Groupon, Inc. (GRPN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN260116C00005000 | 2023-10-02 3:41PM EDT | 5.00 | 11.80 | 8.10 | 11.40 | 0.00 | - | - | 1 | 0.00% |
| GRPN260116C00008000 | 2024-01-23 2:46PM EDT | 8.00 | 7.00 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 123.34% |
| GRPN260116C00010000 | 2024-03-25 2:51PM EDT | 10.00 | 7.25 | 2.50 | 7.50 | 0.00 | - | 10 | 10 | 51.17% |
| GRPN260116C00012000 | 2024-05-23 1:35PM EDT | 12.00 | 7.98 | 7.50 | 8.70 | -0.22 | -2.68% | 6 | 50 | 81.03% |
| GRPN260116C00015000 | 2024-05-20 10:20AM EDT | 15.00 | 8.02 | 6.50 | 7.60 | 0.00 | - | 4 | 206 | 81.93% |
| GRPN260116C00017000 | 2024-05-16 1:37PM EDT | 17.00 | 7.10 | 5.50 | 7.00 | 0.00 | - | 3 | 17 | 79.49% |
| GRPN260116C00020000 | 2024-05-23 3:47PM EDT | 20.00 | 5.30 | 4.80 | 6.00 | 0.00 | - | 1 | 441 | 78.86% |
| GRPN260116C00022000 | 2024-05-16 3:03PM EDT | 22.00 | 5.75 | 4.30 | 5.60 | 0.00 | - | 1 | 47 | 78.93% |
| GRPN260116C00025000 | 2024-05-10 11:52AM EDT | 25.00 | 3.28 | 3.70 | 4.90 | 0.00 | - | 126 | 154 | 78.15% |
| GRPN260116C00027000 | 2024-05-16 12:04PM EDT | 27.00 | 4.80 | 3.50 | 4.60 | 0.00 | - | 68 | 71 | 79.20% |
| GRPN260116C00030000 | 2024-04-23 9:30AM EDT | 30.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| GRPN260116C00032000 | 2024-05-14 11:55AM EDT | 32.00 | 4.12 | 2.60 | 3.80 | 0.00 | - | - | 1 | 77.39% |
| GRPN260116C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 2.10 | 2.35 | 3.60 | 0.00 | - | 1 | 16 | 78.78% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRPN260116P00001000 | 2024-05-14 12:34PM EDT | 1.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 200 | 478 | 188.67% |
| GRPN260116P00002000 | 2024-01-26 1:09PM EDT | 2.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 72 | 0.00% |
| GRPN260116P00003000 | 2024-02-02 11:35AM EDT | 3.00 | 0.60 | 0.25 | 0.85 | 0.00 | - | 200 | 298 | 116.02% |
| GRPN260116P00004000 | 2024-05-10 12:02PM EDT | 4.00 | 0.76 | 0.00 | 0.65 | 0.00 | - | - | 12 | 82.23% |
| GRPN260116P00005000 | 2024-05-13 3:09PM EDT | 5.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 161.04% |
| GRPN260116P00008000 | 2024-05-13 3:47PM EDT | 8.00 | 2.10 | 1.35 | 2.40 | 0.00 | - | 3 | 733 | 87.74% |
| GRPN260116P00010000 | 2024-05-10 3:29PM EDT | 10.00 | 3.56 | 0.70 | 5.50 | 0.00 | - | 6 | 132 | 91.77% |
| GRPN260116P00012000 | 2024-05-07 9:59AM EDT | 12.00 | 5.10 | 3.40 | 5.30 | 0.00 | - | 90 | 120 | 92.72% |
| GRPN260116P00015000 | 2024-04-19 2:52PM EDT | 15.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 1.56% |
| GRPN260116P00017000 | 2024-04-15 2:21PM EDT | 17.00 | 9.30 | 6.70 | 7.50 | 0.00 | - | - | 17 | 83.42% |
| GRPN260116P00020000 | 2024-05-21 9:51AM EDT | 20.00 | 9.00 | 8.20 | 10.70 | 0.00 | - | 100 | 211 | 85.06% |
| GRPN260116P00025000 | 2024-05-10 11:42AM EDT | 25.00 | 14.14 | 11.60 | 14.70 | 0.00 | - | - | 15 | 81.67% |
© 2024 Yahoo. All rights reserved.