Options Chain for GROUPON INC COM NEW (GRPN) - $11.28 as of 5/3/2024 3:58:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.70 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 1.00 | 8.20 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 1.50 | 7.70 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 2.00 | 7.10 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 2.50 | 6.70 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 3.00 | 6.10 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 3.50 | 5.70 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 4.00 | 5.30 | 9.00 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 4.50 | 4.60 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 5.00 | 4.20 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 5.50 | 3.70 | 7.80 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 6.00 | 3.10 | 7.30 | % | 0 | 0 | 9.91 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 6.50 | 2.80 | 5.20 | % | 0 | 0 | 4.44 | 0.97 | 0.02 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 7.00 | 2.30 | 5.90 | % | 0 | 0 | 7.22 | 0.95 | 0.03 | -0.02 | 5/3/2024 3:59:38 PM EST | |||
| 7.50 | 2.00 | 3.90 | % | 0 | 0 | 2.61 | 0.92 | 0.04 | -0.03 | 5/3/2024 3:59:38 PM EST | |||
| 8.00 | 2.80 | 3.50 | % | 0 | 0 | 2.29 | 0.89 | 0.05 | -0.04 | 5/3/2024 3:59:38 PM EST | |||
| 8.50 | 2.30 | 3.00 | % | 0 | 0 | 2.28 | 0.85 | 0.07 | -0.05 | 5/3/2024 3:59:38 PM EST | |||
| 9.00 | 1.65 | 2.60 | % | 0 | 0 | 2.20 | 0.80 | 0.08 | -0.07 | 5/3/2024 3:59:38 PM EST | |||
| 9.50 | 1.80 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.75 | 0.09 | -0.07 | 4/22/2024 | 5/3/2024 3:59:38 PM EST |
| 10.00 | 1.75 | 1.90 | 2.29 | 0.00 | 0.00% | 0 | 13 | 1.97 | 0.70 | 0.11 | -0.08 | 4/29/2024 | 5/3/2024 3:59:38 PM EST |
| 10.50 | 1.45 | 1.60 | 1.93 | 0.00 | 0.00% | 0 | 38 | 1.94 | 0.64 | 0.12 | -0.08 | 4/29/2024 | 5/3/2024 3:59:38 PM EST |
| 11.00 | 1.20 | 1.35 | 1.27 | -0.04 | -3.06% | 29 | 45 | 1.94 | 0.58 | 0.13 | -0.08 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 11.50 | 1.00 | 1.10 | 0.99 | -0.04 | -3.89% | 30 | 312 | 1.94 | 0.51 | 0.13 | -0.08 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 12.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 62 | 2,805 | 1.91 | 0.45 | 0.13 | -0.08 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 12.50 | 0.65 | 0.75 | 0.76 | +0.08 | +11.77% | 2 | 80 | 1.93 | 0.39 | 0.13 | -0.08 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 30 | 132 | 1.89 | 0.33 | 0.12 | -0.08 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 13.50 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 10 | 21 | 1.91 | 0.28 | 0.11 | -0.07 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 14.00 | 0.30 | 0.40 | 0.40 | +0.08 | +25.00% | 70 | 67 | 1.89 | 0.24 | 0.10 | -0.07 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 14.50 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 3 | 42 | 1.94 | 0.20 | 0.09 | -0.06 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 15.00 | 0.20 | 0.25 | 0.21 | -0.04 | -16.00% | 24 | 793 | 1.89 | 0.17 | 0.08 | -0.06 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 15.50 | 0.05 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 37 | 2.38 | 0.14 | 0.07 | -0.05 | 4/30/2024 | 5/3/2024 3:59:38 PM EST |
| 16.00 | 0.05 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 5 | 3.08 | 0.11 | 0.06 | -0.04 | 5/2/2024 | 5/3/2024 3:59:38 PM EST |
| 16.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 30 | 2.22 | 0.10 | 0.06 | -0.04 | 4/30/2024 | 5/3/2024 3:59:38 PM EST |
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 2.61 | 0.08 | 0.05 | -0.03 | 5/3/2024 3:59:38 PM EST | |||
| 17.50 | 0.00 | 2.00 | % | 0 | 0 | 5.90 | 0.06 | 0.04 | -0.03 | 5/3/2024 3:59:38 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.01 | % | 1 | 0 | 3.33 | 0.05 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:38 PM EST | |
| 18.50 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 2 | 5.33 | 0.04 | 0.03 | -0.02 | 4/9/2024 | 5/3/2024 3:59:38 PM EST |
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 6.53 | 0.03 | 0.02 | -0.02 | 5/3/2024 3:59:38 PM EST | |||
| 19.50 | 0.00 | 2.15 | % | 0 | 0 | 6.66 | 0.03 | 0.02 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 20.00 | 0.00 | 2.10 | % | 0 | 0 | 6.69 | 0.02 | 0.02 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 20.50 | 0.00 | 2.10 | % | 0 | 0 | 6.80 | 0.02 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 21.00 | 0.00 | 2.10 | % | 0 | 0 | 6.90 | 0.01 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 21.50 | 0.00 | 2.10 | % | 0 | 0 | 7.01 | 0.01 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 22.00 | 0.00 | 2.10 | % | 0 | 0 | 7.11 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 22.50 | 0.00 | 2.10 | % | 0 | 0 | 7.21 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 23.00 | 0.00 | 2.10 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:38 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 | 2.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 1.50 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 2.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 9.97 | -0.01 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 6.50 | 0.00 | 2.15 | % | 0 | 0 | 9.10 | -0.03 | 0.02 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 7.00 | 0.00 | 2.20 | % | 0 | 0 | 8.45 | -0.05 | 0.03 | -0.02 | 5/3/2024 3:59:38 PM EST | |||
| 7.50 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 7.72 | -0.08 | 0.04 | -0.03 | 4/19/2024 | 5/3/2024 3:59:38 PM EST |
| 8.00 | 0.05 | 2.20 | 0.12 | +0.07 | +140.00% | 1 | 5 | 4.30 | -0.11 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 8.50 | 0.20 | 2.30 | 0.20 | -0.02 | -9.10% | 7 | 11 | 4.28 | -0.15 | 0.07 | -0.05 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 9.00 | 0.30 | 0.40 | 0.32 | +0.01 | +3.23% | 19 | 60 | 2.01 | -0.20 | 0.08 | -0.07 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 9.50 | 0.40 | 0.55 | 0.60 | +0.16 | +36.37% | 9 | 97 | 1.96 | -0.25 | 0.09 | -0.07 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 10.00 | 0.60 | 0.75 | 0.50 | -0.10 | -16.67% | 12 | 98 | 2.00 | -0.30 | 0.11 | -0.08 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 10.50 | 0.80 | 1.30 | 0.87 | +0.08 | +10.13% | 1 | 16 | 2.28 | -0.36 | 0.12 | -0.08 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 11.00 | 1.05 | 1.25 | 1.04 | 0.00 | 0.00% | 0 | 141 | 2.02 | -0.42 | 0.13 | -0.08 | 5/2/2024 | 5/3/2024 3:59:38 PM EST |
| 11.50 | 1.30 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 61 | 1.92 | -0.49 | 0.13 | -0.08 | 5/2/2024 | 5/3/2024 3:59:38 PM EST |
| 12.00 | 1.60 | 1.75 | 1.70 | +0.05 | +3.03% | 80 | 36 | 1.90 | -0.55 | 0.13 | -0.08 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 12.50 | 1.95 | 2.10 | 1.95 | +0.25 | +14.71% | 1 | 18 | 1.91 | -0.61 | 0.13 | -0.08 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 13.00 | 2.30 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 45 | 1.93 | -0.67 | 0.12 | -0.08 | 4/23/2024 | 5/3/2024 3:59:38 PM EST |
| 13.50 | 2.70 | 2.85 | 2.84 | 0.00 | 0.00% | 0 | 18 | 1.90 | -0.72 | 0.11 | -0.07 | 5/1/2024 | 5/3/2024 3:59:38 PM EST |
| 14.00 | 3.10 | 3.30 | 3.33 | 0.00 | 0.00% | 0 | 36 | 2.45 | -0.76 | 0.10 | -0.07 | 5/2/2024 | 5/3/2024 3:59:38 PM EST |
| 14.50 | 3.50 | 4.60 | 3.75 | 0.00 | 0.00% | 0 | 1 | 2.67 | -0.80 | 0.09 | -0.06 | 5/2/2024 | 5/3/2024 3:59:38 PM EST |
| 15.00 | 3.90 | 6.10 | 5.74 | 0.00 | 0.00% | 0 | 2 | 5.55 | -0.83 | 0.08 | -0.06 | 4/18/2024 | 5/3/2024 3:59:38 PM EST |
| 15.50 | 4.40 | 5.20 | % | 0 | 0 | 2.45 | -0.86 | 0.07 | -0.05 | 5/3/2024 3:59:38 PM EST | |||
| 16.00 | 4.80 | 7.00 | % | 0 | 0 | 5.73 | -0.89 | 0.06 | -0.04 | 5/3/2024 3:59:38 PM EST | |||
| 16.50 | 5.30 | 5.90 | % | 0 | 0 | 3.87 | -0.90 | 0.06 | -0.04 | 5/3/2024 3:59:38 PM EST | |||
| 17.00 | 5.80 | 6.20 | % | 0 | 0 | 5.55 | -0.92 | 0.05 | -0.03 | 5/3/2024 3:59:38 PM EST | |||
| 17.50 | 6.30 | 6.60 | % | 0 | 0 | 0.00 | -0.94 | 0.04 | -0.03 | 5/3/2024 3:59:38 PM EST | |||
| 18.00 | 6.70 | 7.10 | % | 0 | 0 | 2.76 | -0.95 | 0.03 | -0.02 | 5/3/2024 3:59:38 PM EST | |||
| 18.50 | 7.10 | 9.20 | % | 0 | 0 | 5.96 | -0.96 | 0.03 | -0.02 | 5/3/2024 3:59:38 PM EST | |||
| 19.00 | 7.60 | 9.70 | % | 0 | 0 | 6.08 | -0.97 | 0.02 | -0.02 | 5/3/2024 3:59:38 PM EST | |||
| 19.50 | 7.10 | 10.50 | % | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 20.00 | 7.60 | 10.70 | % | 0 | 0 | 6.31 | -0.98 | 0.02 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 20.50 | 8.10 | 11.20 | % | 0 | 0 | 6.43 | -0.98 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 21.00 | 9.70 | 11.70 | 8.10 | 0.00 | 0.00% | 0 | 2 | 6.54 | -0.99 | 0.01 | -0.01 | 4/1/2024 | 5/3/2024 3:59:38 PM EST |
| 21.50 | 9.00 | 12.20 | % | 0 | 0 | 6.64 | -0.99 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 22.00 | 9.50 | 12.60 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 22.50 | 10.00 | 13.80 | % | 0 | 0 | 6.66 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 23.00 | 10.20 | 13.60 | % | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 25.00 | 12.70 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST |