$6.91 -0.04 (-0.58%) Groupon Inc - NASDAQ

Sep. 16, 2014 | 11:20 AM
Last Trade: 6.91
Trade Time: Sep 16 11:20 AM Eastern Daylight Time
Change: -0.04 (-0.58%)
Prev Close: 6.95
Open: 6.95
Bid: 6.90
Ask: 6.91
Options:

Call Options: GRPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1420I0.5 6.35 0.00 6.30 1151.0 6.65 1486.0 0.0 0
0.50 GRPN1426I0.5 6.35 0.00 6.30 697.0 6.70 893.0 0.0 0
1.00 GRPN1420I1 5.85 0.00 5.75 1590.0 6.15 1486.0 0.0 0
1.00 GRPN1426I1 5.85 0.00 5.80 698.0 6.20 892.0 0.0 0
1.50 GRPN1420I1.5 5.35 0.00 5.30 1293.0 5.65 1339.0 0.0 0
1.50 GRPN1426I1.5 5.35 0.00 5.25 891.0 5.65 891.0 0.0 0
2.00 GRPN1420I2 4.95 0.10 4.80 1293.0 5.15 1488.0 40.0 40
2.00 GRPN1426I2 4.90 0.00 4.80 2223.0 5.15 2267.0 0.0 0
2.50 GRPN1420I2.5 4.35 0.00 4.30 1291.0 4.65 1488.0 0.0 0
2.50 GRPN1426I2.5 4.35 0.00 4.30 2196.0 4.65 2267.0 0.0 0
3.00 GRPN1420I3 3.25 -0.60 3.80 2386.0 4.15 2108.0 3.0 237
3.00 GRPN1426I3 3.90 0.00 3.80 2217.0 4.15 2267.0 0.0 0
3.50 GRPN1420I3.5 3.35 0.00 3.30 1584.0 3.65 1339.0 0.0 0
3.50 GRPN1426I3.5 3.75 0.35 3.30 2265.0 3.65 3230.0 16.0 119
4.00 GRPN1420I4 2.96 0.07 2.82 3451.0 2.98 3462.0 252.0 615
4.00 GRPN1426I4 1.91 -0.99 2.82 2288.0 3.15 1946.0 115.0 115
4.50 GRPN1420I4.5 2.35 -0.05 2.32 2404.0 2.56 2890.0 40.0 359
4.50 GRPN1426I4.5 1.80 -0.59 2.32 2294.0 2.65 1748.0 104.0 104
5.00 GRPN1420I5 2.15 0.26 1.82 3449.0 2.05 3878.0 14.0 1,676
5.00 GRPN1426I5 2.03 0.00 1.84 2251.0 2.09 2268.0 40.0 133
5.50 GRPN1420I5.5 1.63 0.23 1.32 4015.0 1.57 4579.0 21.0 232
5.50 GRPN1426I5.5 1.58 0.00 1.34 3184.0 1.59 1326.0 150.0 240
6.00 GRPN1420I6 0.92 -0.06 0.90 404.0 1.01 4441.0 25.0 7,865
6.00 GRPN1426I6 0.92 -0.07 0.89 3190.0 1.04 2444.0 50.0 891
6.50 GRPN1420I6.5 0.47 -0.05 0.42 173.0 0.46 920.0 20.0 3,141
6.50 GRPN1426I6.5 0.68 0.16 0.47 432.0 0.56 2886.0 20.0 877
7.00 GRPN1420I7 0.10 -0.04 0.09 54.0 0.11 534.0 835.0 13,619
7.00 GRPN1426I7 0.21 0.00 0.17 323.0 0.21 2467.0 10.0 3,334
7.50 GRPN1420I7.5 0.03 0.00 0.01 311.0 0.03 1225.0 1484.0 4,429
7.50 GRPN1426I7.5 0.06 -0.01 0.04 293.0 0.08 3143.0 20.0 805
8.00 GRPN1420I8 0.01 0.00 0.01 83.0 0.01 123.0 121.0 6,629
8.00 GRPN1426I8 0.05 0.03 0.01 478.0 0.05 2184.0 14.0 17
8.50 GRPN1420I8.5 0.04 0.00 0.00 0.0 0.03 935.0 0.0 0
8.50 GRPN1426I8.5 0.04 -0.01 0.01 2102.0 0.04 1478.0 82.0 84
9.00 GRPN1420I9 0.01 -0.03 0.01 292.0 0.04 1814.0 5.0 2,282
9.00 GRPN1426I9 0.07 0.00 0.01 2.0 0.06 1501.0 0.0 0
9.50 GRPN1420I9.5 0.03 0.00 0.00 0.0 0.02 685.0 0.0 0
9.50 GRPN1426I9.5 0.04 0.00 0.02 133.0 0.04 1314.0 0.0 0
10.00 GRPN1420I10 0.01 0.00 0.01 100.0 0.01 255.0 30.0 3,244
10.00 GRPN1426I10 0.05 0.00 0.00 0.0 0.04 1180.0 0.0 0
10.50 GRPN1420I10.5 0.03 0.00 0.00 0.0 0.03 661.0 0.0 0
10.50 GRPN1426I10.5 0.03 0.00 0.00 0.0 0.03 487.0 0.0 0
11.00 GRPN1420I11 0.03 0.00 0.00 0.0 0.03 648.0 0.0 0
11.00 GRPN1426I11 0.03 0.00 0.00 0.0 0.03 527.0 0.0 0
11.50 GRPN1420I11.5 0.03 0.00 0.00 0.0 0.03 683.0 0.0 0
11.50 GRPN1426I11.5 0.03 0.00 0.00 0.0 0.03 453.0 0.0 0
12.00 GRPN1420I12 0.03 0.00 0.00 0.0 0.03 664.0 0.0 0
12.00 GRPN1426I12 0.03 0.00 0.00 0.0 0.03 486.0 0.0 0
12.50 GRPN1420I12.5 0.03 0.00 0.00 0.0 0.03 692.0 0.0 0
12.50 GRPN1426I12.5 0.03 0.00 0.00 0.0 0.03 461.0 0.0 0
13.00 GRPN1420I13 0.03 0.00 0.00 0.0 0.03 700.0 0.0 0
13.00 GRPN1426I13 0.03 0.00 0.00 0.0 0.03 479.0 0.0 0

Put Options: GRPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1420U0.5 0.03 0.00 0.00 0.0 0.03 561.0 0.0 0
0.50 GRPN1426U0.5 0.03 0.00 0.00 0.0 0.03 461.0 0.0 0
1.00 GRPN1420U1 0.03 0.00 0.00 0.0 0.03 499.0 0.0 0
1.00 GRPN1426U1 0.03 0.00 0.00 0.0 0.03 461.0 0.0 0
1.50 GRPN1420U1.5 0.03 0.00 0.00 0.0 0.03 529.0 0.0 0
1.50 GRPN1426U1.5 0.03 0.00 0.00 0.0 0.03 486.0 0.0 0
2.00 GRPN1420U2 0.03 0.00 0.00 0.0 0.03 499.0 0.0 0
2.00 GRPN1426U2 0.03 0.00 0.00 0.0 0.03 486.0 0.0 0
2.50 GRPN1420U2.5 0.03 0.00 0.00 0.0 0.03 496.0 0.0 0
2.50 GRPN1426U2.5 0.03 0.00 0.00 0.0 0.03 482.0 0.0 0
3.00 GRPN1420U3 0.03 0.00 0.00 0.0 0.03 542.0 0.0 0
3.00 GRPN1426U3 0.03 0.00 0.00 0.0 0.03 484.0 0.0 0
3.50 GRPN1420U3.5 0.03 0.00 0.00 0.0 0.03 588.0 0.0 0
3.50 GRPN1426U3.5 0.03 0.00 0.00 0.0 0.03 452.0 0.0 0
4.00 GRPN1420U4 0.01 -0.01 0.01 2163.0 0.02 735.0 10.0 428
4.00 GRPN1426U4 0.06 0.03 0.02 71.0 0.03 455.0 6.0 6
4.50 GRPN1420U4.5 0.03 0.00 0.00 0.0 0.03 587.0 0.0 0
4.50 GRPN1426U4.5 0.03 0.00 0.01 444.0 0.03 627.0 11.0 5
5.00 GRPN1420U5 0.01 -0.02 0.01 20.0 0.02 598.0 50.0 981
5.00 GRPN1426U5 0.07 0.00 0.01 457.0 0.06 1646.0 0.0 0
5.50 GRPN1420U5.5 0.01 -0.04 0.01 93.0 0.02 790.0 275.0 840
5.50 GRPN1426U5.5 0.03 0.00 0.01 82.0 0.03 267.0 5.0 242
6.00 GRPN1420U6 0.01 0.00 0.01 15.0 0.02 2472.0 24.0 9,016
6.00 GRPN1426U6 0.09 0.01 0.01 1737.0 0.08 2770.0 10.0 196
6.50 GRPN1420U6.5 0.02 -0.01 0.02 201.0 0.03 21.0 600.0 3,616
6.50 GRPN1426U6.5 0.07 0.00 0.06 2757.0 0.09 341.0 1.0 774
7.00 GRPN1420U7 0.22 0.05 0.17 83.0 0.20 2828.0 148.0 4,747
7.00 GRPN1426U7 0.24 0.00 0.25 2140.0 0.31 3468.0 5.0 406
7.50 GRPN1420U7.5 0.50 0.00 0.43 4729.0 0.70 2992.0 2.0 343
7.50 GRPN1426U7.5 0.89 0.41 0.48 4442.0 0.74 3025.0 75.0 138
8.00 GRPN1420U8 1.12 0.04 1.03 4036.0 1.19 2798.0 198.0 2,081
8.00 GRPN1426U8 1.01 0.00 0.94 2504.0 1.22 1335.0 268.0 553
8.50 GRPN1420U8.5 1.76 0.51 1.41 3385.0 1.69 1197.0 3.0 3
8.50 GRPN1426U8.5 1.74 0.47 1.43 3313.0 1.71 1195.0 90.0 280
9.00 GRPN1420U9 2.41 0.66 1.91 2975.0 2.19 2087.0 73.0 75
9.00 GRPN1426U9 1.82 0.05 1.92 2594.0 2.20 2045.0 40.0 247
9.50 GRPN1420U9.5 2.77 0.52 2.34 2975.0 2.69 2062.0 61.0 50
9.50 GRPN1426U9.5 2.55 0.29 2.35 2457.0 2.69 1972.0 40.0 40
10.00 GRPN1420U10 2.86 0.11 2.85 2974.0 3.20 2341.0 3.0 107
10.00 GRPN1426U10 2.76 0.00 2.85 2481.0 3.20 1958.0 0.0 0
10.50 GRPN1420U10.5 3.25 0.00 3.35 1354.0 3.70 574.0 0.0 0
10.50 GRPN1426U10.5 3.25 0.00 3.35 2488.0 3.70 1587.0 0.0 0
11.00 GRPN1420U11 3.75 0.00 3.85 1354.0 4.20 562.0 0.0 0
11.00 GRPN1426U11 3.75 0.00 3.85 893.0 4.20 582.0 0.0 0
11.50 GRPN1420U11.5 4.25 0.00 4.35 1354.0 4.70 574.0 0.0 0
11.50 GRPN1426U11.5 4.25 0.00 4.35 891.0 4.70 639.0 0.0 0
12.00 GRPN1420U12 4.75 0.00 4.85 1354.0 5.20 562.0 0.0 0
12.00 GRPN1426U12 4.75 0.00 4.85 893.0 5.20 622.0 0.0 0
12.50 GRPN1420U12.5 5.25 0.00 5.30 1354.0 5.70 562.0 0.0 0
12.50 GRPN1426U12.5 5.25 0.00 5.30 893.0 5.70 622.0 0.0 0
13.00 GRPN1420U13 5.75 0.00 5.80 1354.0 6.20 562.0 0.0 0
13.00 GRPN1426U13 5.75 0.00 5.80 769.0 6.20 382.0 0.0 0