Options Chain for GROUPON INC COM NEW (GRPN) - $8.78 as of 11/20/2024 4:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.00 | 5.60 | 8.28 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 2.00 | 6.00 | 7.26 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 1.80 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.50 | 1.00 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 6.00 | 0.60 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 6.50 | 1.15 | 4.00 | 1.80 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.15 | 3.50 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 25 | 8.08 | 0.99 | 0.11 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.60 | 0.96 | 0.00 | 0.00% | 0 | 359 | 3.03 | 0.88 | 0.57 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 0.15 | 0.25 | 0.12 | -0.48 | -80.00% | 32 | 598 | 0.75 | 0.53 | 0.81 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | -0.09 | -64.29% | 80 | 436 | 0.93 | 0.19 | 0.43 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 490 | 1.37 | 0.03 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 78 | 2.45 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 10.50 | 0.00 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 6 | 5.52 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 70 | 2.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 11.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 26 | 3.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 123 | 4.55 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 21 | 6.22 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 363 | 3.49 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 13.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 6.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 271 | 7.14 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 2,008 | 5.61 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 523 | 0.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 15.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,506 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 16.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 18.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 19.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 271 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 20.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 4.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 10 | 6.62 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.91 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 137 | 1.34 | -0.01 | 0.11 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.07 | +0.03 | +75.00% | 7 | 601 | 1.04 | -0.12 | 0.57 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 0.00 | 0.25 | 0.25 | +0.15 | +150.00% | 27 | 196 | 0.53 | -0.47 | 0.81 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 642 | 1.21 | -0.81 | 0.43 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 36 | 6.88 | -0.97 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 1.40 | 2.85 | 1.30 | 0.00 | 0.00% | 0 | 12 | 7.28 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 10.50 | 1.90 | 2.20 | 0.95 | 0.00 | 0.00% | 0 | 3 | 2.52 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 11.00 | 2.40 | 3.70 | 2.28 | 0.00 | 0.00% | 0 | 14 | 7.69 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 11.50 | 2.90 | 5.00 | 3.08 | 0.00 | 0.00% | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 12.00 | 3.40 | 3.70 | 1.72 | 0.00 | 0.00% | 0 | 14 | 4.87 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 3.90 | 5.90 | 2.39 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 13.00 | 3.40 | 5.20 | 2.50 | 0.00 | 0.00% | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 13.50 | 4.80 | 7.00 | 2.80 | 0.00 | 0.00% | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 14.00 | 5.30 | 7.50 | 3.30 | 0.00 | 0.00% | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 14.50 | 4.90 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 5.50 | 9.00 | % | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.50 | 5.80 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 7.30 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.50 | 7.70 | 10.00 | % | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.00 | 8.20 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 8.80 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 18.00 | 8.40 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 18.50 | 9.70 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 19.00 | 10.30 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 19.50 | 9.80 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 11.30 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.50 | 11.80 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 21.00 | 12.30 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |