Options Chain for GROUPON INC COM NEW (GRPN) - $9.51 as of 4/22/2024 3:57:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.10 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 1.00 | 6.60 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 1.50 | 6.10 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 2.00 | 5.50 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 2.50 | 5.00 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 3.00 | 4.70 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 3.50 | 4.10 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 4.00 | 3.50 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 4.50 | 3.10 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 5.00 | 2.50 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 5.50 | 2.00 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 6.00 | 1.55 | 5.60 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 6.50 | 1.00 | 5.00 | % | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 7.00 | 1.00 | 4.70 | % | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 7.50 | 0.60 | 4.20 | % | 0 | 0 | 4.66 | 1.00 | 0.01 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 8.00 | 1.45 | 3.70 | 1.55 | 0.00 | 0.00% | 0 | 11 | 7.32 | 0.98 | 0.05 | -0.01 | 4/19/2024 | 4/22/2024 3:59:59 PM EST |
| 8.50 | 0.50 | 1.85 | % | 0 | 0 | 5.79 | 0.92 | 0.17 | -0.02 | 4/22/2024 3:59:59 PM EST | |||
| 9.00 | 0.65 | 0.80 | 1.65 | 0.00 | 0.00% | 0 | 32 | 0.95 | 0.77 | 0.34 | -0.04 | 4/17/2024 | 4/22/2024 3:59:59 PM EST |
| 9.50 | 0.35 | 0.45 | 0.37 | -0.19 | -33.93% | 73 | 29 | 0.86 | 0.57 | 0.44 | -0.05 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 10.00 | 0.15 | 0.25 | 0.18 | -0.06 | -25.00% | 53 | 543 | 0.88 | 0.35 | 0.41 | -0.04 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 10.50 | 0.05 | 0.10 | 0.10 | -0.38 | -79.17% | 12 | 100 | 0.93 | 0.18 | 0.30 | -0.03 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 20 | 602 | 1.00 | 0.08 | 0.17 | -0.02 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.23 | 0.03 | 0.08 | -0.01 | 4/19/2024 | 4/22/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 851 | 1.44 | 0.01 | 0.03 | 0.00 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 6 | 3.05 | 0.00 | 0.01 | 0.00 | 4/16/2024 | 4/22/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 19 | 3.30 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 3:59:59 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 40 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/22/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 15 | 4.46 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 3:59:59 PM EST |
| 15.50 | 0.00 | 2.00 | 0.49 | 0.00 | 0.00% | 0 | 6 | 8.69 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/22/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.80 | 0.83 | 0.00 | 0.00% | 0 | 1 | 5.74 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/22/2024 3:59:59 PM EST |
| 16.50 | 0.00 | 2.00 | % | 0 | 0 | 9.08 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.00 | % | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.00 | 0.23 | 0.00 | 0.00% | 0 | 16 | 9.44 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/22/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 9.60 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 18.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 9.76 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 9.91 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/22/2024 3:59:59 PM EST |
| 19.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 1 | 8.53 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/22/2024 3:59:59 PM EST |
| 20.50 | 0.00 | 1.35 | % | 0 | 0 | 8.66 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 21.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.05 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/22/2024 3:59:59 PM EST |
| 23.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/22/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 1.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 1.50 | 0.00 | 1.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 3.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 4.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 5.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 1.35 | % | 0 | 0 | 9.05 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 3 | 4.17 | 0.00 | 0.01 | 0.00 | 4/11/2024 | 4/22/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 10 | 1.31 | -0.02 | 0.05 | -0.01 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 8.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 167 | 3 | 0.97 | -0.08 | 0.17 | -0.02 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 9.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 9 | 13 | 0.89 | -0.23 | 0.34 | -0.04 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 9.50 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 5 | 250 | 0.88 | -0.43 | 0.44 | -0.05 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 10.00 | 0.55 | 0.65 | 0.67 | +0.12 | +21.82% | 2 | 280 | 0.90 | -0.65 | 0.41 | -0.04 | 4/22/2024 | 4/22/2024 3:59:59 PM EST |
| 10.50 | 0.90 | 1.05 | 1.31 | 0.00 | 0.00% | 0 | 50 | 1.13 | -0.82 | 0.30 | -0.03 | 4/19/2024 | 4/22/2024 3:59:59 PM EST |
| 11.00 | 0.80 | 2.10 | 1.35 | 0.00 | 0.00% | 0 | 92 | 3.14 | -0.92 | 0.17 | -0.02 | 4/19/2024 | 4/22/2024 3:59:59 PM EST |
| 11.50 | 0.40 | 3.90 | 1.10 | 0.00 | 0.00% | 0 | 1 | 5.88 | -0.97 | 0.08 | -0.01 | 4/17/2024 | 4/22/2024 3:59:59 PM EST |
| 12.00 | 1.30 | 4.30 | 1.20 | 0.00 | 0.00% | 0 | 29 | 6.71 | -0.99 | 0.03 | 0.00 | 4/4/2024 | 4/22/2024 3:59:59 PM EST |
| 12.50 | 2.00 | 4.90 | 1.64 | 0.00 | 0.00% | 0 | 75 | 6.76 | -1.00 | 0.01 | 0.00 | 4/11/2024 | 4/22/2024 3:59:59 PM EST |
| 13.00 | 1.85 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 305 | 7.55 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/22/2024 3:59:59 PM EST |
| 13.50 | 2.40 | 5.70 | 3.18 | 0.00 | 0.00% | 0 | 14 | 7.31 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/22/2024 3:59:59 PM EST |
| 14.00 | 3.00 | 6.20 | 3.90 | 0.00 | 0.00% | 0 | 29 | 7.56 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/22/2024 3:59:59 PM EST |
| 14.50 | 4.80 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 56 | 3.62 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 3:59:59 PM EST |
| 15.00 | 5.20 | 7.20 | 4.70 | 0.00 | 0.00% | 0 | 4 | 8.01 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/22/2024 3:59:59 PM EST |
| 15.50 | 4.40 | 7.70 | 5.20 | 0.00 | 0.00% | 0 | 16 | 8.22 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/22/2024 3:59:59 PM EST |
| 16.00 | 6.30 | 8.40 | 2.39 | 0.00 | 0.00% | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/22/2024 3:59:59 PM EST |
| 16.50 | 5.30 | 9.00 | % | 0 | 0 | 9.12 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 17.00 | 6.00 | 9.50 | % | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 17.50 | 7.60 | 10.00 | % | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 18.00 | 8.00 | 10.50 | % | 0 | 0 | 9.65 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 18.50 | 8.50 | 11.00 | % | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 19.00 | 9.00 | 11.50 | % | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 19.50 | 9.60 | 12.00 | 3.40 | 0.00 | 0.00% | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/22/2024 3:59:59 PM EST |
| 20.00 | 10.00 | 12.50 | 3.70 | 0.00 | 0.00% | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/22/2024 3:59:59 PM EST |
| 20.50 | 10.50 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 21.00 | 11.00 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 21.50 | 11.50 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 22.00 | 12.00 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 22.50 | 12.50 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 23.00 | 13.00 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 23.50 | 13.50 | 16.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 24.00 | 14.00 | 17.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 25.00 | 15.00 | 18.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 30.00 | 20.00 | 23.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST | |||
| 35.00 | 25.00 | 28.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:59 PM EST |