Options Chain for GROUPON INC COM NEW (GRPN) - $11.70 as of 9/6/2024 3:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 2.00 | 7.00 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 3.00 | 5.90 | 9.20 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 4.00 | 4.90 | 8.10 | 9.30 | 0.00 | 0.00% | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 9/6/2024 3:59:50 PM EST |
| 5.00 | 3.90 | 7.10 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 6.00 | 2.95 | 6.20 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 7.00 | 1.95 | 5.70 | 4.50 | 0.00 | 0.00% | 0 | 230 | 2.08 | 0.99 | 0.01 | 0.00 | 5/7/2024 | 9/6/2024 3:59:50 PM EST |
| 8.00 | 1.00 | 4.20 | % | 0 | 0 | 3.22 | 0.97 | 0.03 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 8.50 | 0.80 | 4.30 | % | 0 | 0 | 1.48 | 0.92 | 0.07 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 9.00 | 1.20 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 18 | 1.16 | 0.88 | 0.10 | -0.01 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 9.50 | 0.55 | 2.70 | % | 0 | 0 | 0.82 | 0.82 | 0.14 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 0.65 | 1.30 | 1.40 | -2.01 | -58.95% | 1 | 22 | 0.44 | 0.74 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 10.50 | 0.85 | 0.95 | % | 0 | 0 | 0.77 | 0.64 | 0.22 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 11.00 | 0.55 | 0.70 | 0.65 | -1.75 | -72.92% | 25 | 1,804 | 0.76 | 0.52 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 11.50 | 0.40 | 0.50 | % | 0 | 0 | 0.79 | 0.40 | 0.23 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 12.00 | 0.25 | 0.35 | 0.30 | -0.44 | -59.46% | 34 | 691 | 0.78 | 0.30 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 12.50 | 0.15 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.22 | 0.17 | -0.02 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 13.00 | 0.10 | 0.20 | 0.19 | -0.41 | -68.34% | 25 | 131 | 0.83 | 0.16 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 13.50 | 0.05 | 0.20 | 0.21 | -0.29 | -58.00% | 2 | 67 | 0.88 | 0.11 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 14.00 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 2 | 1,721 | 0.93 | 0.08 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 14.50 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 187 | 1.03 | 0.05 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 15.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 3 | 611 | 1.22 | 0.03 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 15.50 | 0.05 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 20 | 1.51 | 0.02 | 0.03 | 0.00 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 158 | 2.43 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 16.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.53 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 17.00 | 0.00 | 0.20 | 0.08 | -0.07 | -46.67% | 2 | 1,330 | 1.71 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,651 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 18.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 73 | 2.96 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,999 | 1.83 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 350 | 2.85 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 7 | 3.38 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 23.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 3.10 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 24.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 178 | 3.21 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1,510 | 3.73 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 2,651 | 3.93 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 233 | 3.06 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 11 | 4.58 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 7 | 8.61 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:50 PM EST |
| 4.00 | 0.00 | 1.00 | % | 0 | 4 | 6.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.40 | -0.01 | 0.01 | 0.00 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 8.00 | 0.05 | 1.00 | 0.05 | +0.04 | +400.00% | 2 | 414 | 2.01 | -0.03 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 8.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.96 | -0.08 | 0.07 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 9.00 | 0.05 | 0.15 | 0.09 | -0.04 | -30.77% | 1 | 80 | 0.85 | -0.12 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 9.50 | 0.10 | 0.25 | 0.16 | +0.11 | +220.00% | 10 | 2 | 0.82 | -0.18 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 10.00 | 0.25 | 0.35 | 0.26 | +0.12 | +85.72% | 22 | 1,073 | 0.82 | -0.26 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 10.50 | 0.40 | 0.45 | 0.45 | +0.30 | +200.00% | 260 | 8 | 0.75 | -0.36 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 11.00 | 0.65 | 0.75 | 0.67 | +0.33 | +97.06% | 22 | 3,220 | 0.79 | -0.48 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 11.50 | 0.95 | 1.05 | 1.02 | +0.42 | +70.00% | 46 | 48 | 0.79 | -0.60 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 12.00 | 1.30 | 1.45 | 1.20 | +0.35 | +41.18% | 2 | 652 | 0.82 | -0.70 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 12.50 | 0.70 | 2.85 | 1.55 | +1.15 | +287.50% | 17 | 33 | 0.83 | -0.78 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 13.00 | 2.10 | 2.30 | 1.35 | 0.00 | 0.00% | 0 | 1,450 | 0.84 | -0.84 | 0.14 | -0.02 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 13.50 | 1.50 | 4.70 | 2.53 | +1.06 | +72.11% | 1 | 97 | 1.72 | -0.89 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 14.00 | 2.00 | 3.30 | 3.18 | +0.83 | +35.32% | 597 | 3,579 | 1.28 | -0.92 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 14.50 | 3.20 | 5.60 | 1.35 | 0.00 | 0.00% | 0 | 17 | 3.57 | -0.95 | 0.06 | -0.01 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 15.00 | 3.70 | 6.20 | 1.70 | 0.00 | 0.00% | 0 | 334 | 3.70 | -0.97 | 0.04 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 15.50 | 4.20 | 6.70 | % | 0 | 0 | 3.82 | -0.98 | 0.03 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 16.00 | 4.70 | 7.10 | 4.30 | 0.00 | 0.00% | 0 | 78 | 3.94 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 16.50 | 5.20 | 7.60 | 3.40 | 0.00 | 0.00% | 0 | 5 | 4.05 | -1.00 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 17.00 | 5.70 | 8.10 | 3.90 | 0.00 | 0.00% | 0 | 118 | 4.27 | -1.00 | 0.01 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 6.10 | 8.60 | 4.30 | 0.00 | 0.00% | 0 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 18.00 | 6.60 | 9.10 | 4.00 | 0.00 | 0.00% | 0 | 51 | 4.46 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 18.50 | 7.20 | 9.60 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 19.00 | 7.70 | 10.10 | 4.30 | 0.00 | 0.00% | 0 | 18 | 4.65 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:50 PM EST |
| 19.50 | 8.20 | 10.60 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 8.70 | 11.10 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 21.00 | 9.70 | 12.10 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.00 | 10.70 | 13.20 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 23.00 | 11.70 | 14.20 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 24.00 | 12.70 | 15.20 | 8.33 | 0.00 | 0.00% | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 13.70 | 16.20 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 26.00 | 14.70 | 17.20 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 27.00 | 15.70 | 18.20 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 28.00 | 16.70 | 19.20 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 29.00 | 17.70 | 20.20 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 18.70 | 21.20 | 17.05 | 0.00 | 0.00% | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 23.70 | 26.20 | 18.77 | 0.00 | 0.00% | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:50 PM EST |