$6.05 -0.14 (-2.26%) Groupon Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 6.05
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.14 (-2.26%)
Prev Close: 6.19
Open: 6.14
Bid: 6.04
Ask: 6.05
Options:

Call Options: GRPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1431J0.5 0.00 0.00 5.35 219.0 5.90 24.0 0.0 0
1.00 GRPN1431J1 4.85 0.00 4.95 285.0 5.35 1140.0 0.0 0
1.50 GRPN1431J1.5 4.45 0.00 4.45 285.0 4.85 1146.0 0.0 0
2.00 GRPN1431J2 3.80 0.00 3.95 674.0 4.35 1137.0 0.0 0
2.50 GRPN1431J2.5 3.50 0.00 3.45 667.0 3.85 799.0 0.0 0
3.00 GRPN1431J3 3.00 0.00 2.96 1038.0 3.40 1198.0 0.0 0
3.50 GRPN1431J3.5 2.50 0.00 2.46 1088.0 2.86 1081.0 0.0 0
4.00 GRPN1431J4 2.01 0.00 1.97 661.0 2.37 842.0 0.0 0
4.50 GRPN1431J4.5 1.68 0.06 1.49 1003.0 1.83 1304.0 1.0 159
5.00 GRPN1431J5 1.12 -0.04 1.03 1510.0 1.31 2584.0 2.0 266
5.50 GRPN1431J5.5 0.89 0.06 0.71 56.0 0.77 883.0 20.0 265
6.00 GRPN1431J6 0.39 -0.15 0.41 42.0 0.44 14.0 69.0 1,616
6.50 GRPN1431J6.5 0.20 -0.10 0.22 60.0 0.25 398.0 539.0 2,115
7.00 GRPN1431J7 0.10 -0.06 0.10 300.0 0.12 1.0 166.0 2,160
7.50 GRPN1431J7.5 0.06 -0.02 0.04 662.0 0.07 103.0 110.0 1,122
8.00 GRPN1431J8 0.04 0.00 0.02 259.0 0.06 1209.0 13.0 105
8.50 GRPN1431J8.5 0.09 0.08 0.01 1.0 0.07 1071.0 277.0 275
9.00 GRPN1431J9 0.05 -0.01 0.01 719.0 0.06 1344.0 30.0 30
9.50 GRPN1431J9.5 0.05 0.00 0.01 2777.0 0.05 1249.0 0.0 0
10.00 GRPN1431J10 0.05 0.00 0.01 2.0 0.05 963.0 0.0 0
10.50 GRPN1431J10.5 0.05 0.00 0.00 0.0 0.05 861.0 0.0 0
11.00 GRPN1431J11 0.05 0.00 0.00 0.0 0.04 905.0 0.0 0
11.50 GRPN1431J11.5 0.04 0.00 0.00 0.0 0.03 547.0 0.0 0
12.00 GRPN1431J12 0.03 0.00 0.00 0.0 0.03 226.0 0.0 0
12.50 GRPN1431J12.5 0.03 0.00 0.00 0.0 0.03 229.0 0.0 0
13.00 GRPN1431J13 0.03 0.00 0.00 0.0 0.03 230.0 0.0 0

Put Options: GRPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1431V0.5 0.00 0.00 0.00 0.0 0.03 143.0 0.0 0
1.00 GRPN1431V1 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
1.50 GRPN1431V1.5 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
2.00 GRPN1431V2 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
2.50 GRPN1431V2.5 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
3.00 GRPN1431V3 0.03 0.00 0.00 0.0 0.03 210.0 0.0 0
3.50 GRPN1431V3.5 0.01 -0.04 0.01 536.0 0.03 181.0 4.0 0
4.00 GRPN1431V4 0.02 -0.05 0.01 994.0 0.04 880.0 10.0 30
4.50 GRPN1431V4.5 0.01 0.00 0.01 1404.0 0.10 2620.0 0.0 0
5.00 GRPN1431V5 0.08 0.01 0.07 58.0 0.08 51.0 298.0 354
5.50 GRPN1431V5.5 0.19 0.02 0.18 50.0 0.20 86.0 376.0 573
6.00 GRPN1431V6 0.41 0.09 0.37 60.0 0.40 105.0 2002.0 2,711
6.50 GRPN1431V6.5 0.72 0.06 0.66 402.0 0.70 75.0 5.0 1,697
7.00 GRPN1431V7 0.98 0.03 1.04 692.0 1.16 2984.0 8.0 683
7.50 GRPN1431V7.5 1.29 0.00 1.43 1830.0 1.60 1732.0 0.0 0
8.00 GRPN1431V8 1.85 0.09 1.78 927.0 2.08 837.0 20.0 20
8.50 GRPN1431V8.5 1.69 -0.48 2.19 1238.0 2.59 1065.0 115.0 115
9.00 GRPN1431V9 2.17 -0.50 2.70 1107.0 3.10 1228.0 34.0 34
9.50 GRPN1431V9.5 3.10 0.00 3.15 1175.0 3.55 892.0 0.0 0
10.00 GRPN1431V10 3.65 0.00 3.65 1103.0 4.05 1033.0 0.0 0
10.50 GRPN1431V10.5 4.15 0.00 4.15 1112.0 4.60 1037.0 0.0 0
11.00 GRPN1431V11 4.60 0.00 4.65 489.0 5.10 406.0 0.0 0
11.50 GRPN1431V11.5 5.05 0.00 5.10 567.0 5.60 272.0 0.0 0
12.00 GRPN1431V12 5.60 0.00 5.60 546.0 6.10 273.0 0.0 0
12.50 GRPN1431V12.5 6.15 0.00 6.10 477.0 6.60 408.0 0.0 0
13.00 GRPN1431V13 6.55 0.00 6.60 477.0 7.10 408.0 0.0 0