Groupon Inc $7.06

up +0.26


2/9/2014 04:00 PM  |  NASDAQ : GRPN  
Industries : Internet / Internet Information Providers
Last Trade: 7.06
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 0.26 (3.82 %)
Prev Close: 6.80
Open: 6.88
Bid: 7.05
Ask: 7.06
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GRPN Trend Analysis - it has underperformed the S&P 500 by 53%
Options:

Call Options: GRPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1412I0.5 6.10 0.00 6.25 171.0 6.75 381.0 0.0 0
0.50 GRPN1420I0.5 6.15 0.00 6.30 392.0 6.65 276.0 0.0 0
0.50 GRPN1426I0.5 6.10 0.00 6.25 253.0 6.70 207.0 0.0 0
1.00 GRPN1405I1 5.95 0.00 5.75 253.0 6.20 247.0 6.0 2
1.00 GRPN1412I1 5.60 0.00 5.75 178.0 6.25 178.0 0.0 0
1.00 GRPN1420I1 5.65 0.00 5.80 227.0 6.15 250.0 0.0 0
1.00 GRPN1426I1 5.65 0.00 5.75 253.0 6.20 244.0 0.0 0
1.50 GRPN1405I1.5 5.10 0.00 5.25 253.0 5.70 247.0 0.0 0
1.50 GRPN1412I1.5 5.10 0.00 5.25 29.0 5.75 14.0 0.0 0
1.50 GRPN1420I1.5 5.15 0.00 5.30 392.0 5.65 275.0 0.0 0
1.50 GRPN1426I1.5 5.10 0.00 5.20 253.0 5.70 244.0 0.0 0
2.00 GRPN1405I2 4.60 0.00 4.75 253.0 5.15 185.0 0.0 0
2.00 GRPN1412I2 4.60 0.00 4.75 171.0 5.15 303.0 0.0 0
2.00 GRPN1420I2 4.65 0.00 4.80 1326.0 5.10 362.0 0.0 0
2.00 GRPN1426I2 4.50 0.00 4.75 1471.0 5.20 1450.0 0.0 0
2.50 GRPN1405I2.5 4.10 0.00 4.25 253.0 4.65 185.0 0.0 0
2.50 GRPN1412I2.5 4.10 0.00 4.20 253.0 4.70 246.0 0.0 0
2.50 GRPN1420I2.5 4.15 0.00 4.30 1326.0 4.60 430.0 0.0 0
2.50 GRPN1426I2.5 4.05 0.00 4.20 1471.0 4.65 1176.0 0.0 0
3.00 GRPN1405I3 2.80 -0.75 3.75 493.0 4.15 185.0 10.0 10
3.00 GRPN1412I3 3.60 0.00 3.75 171.0 4.15 301.0 0.0 0
3.00 GRPN1420I3 3.25 -0.40 3.80 2211.0 4.10 980.0 3.0 237
3.00 GRPN1426I3 3.55 0.00 3.75 937.0 4.10 438.0 0.0 0
3.50 GRPN1405I3.5 2.39 -0.71 3.25 253.0 3.65 123.0 36.0 36
3.50 GRPN1412I3.5 2.66 -0.39 3.25 253.0 3.65 118.0 15.0 51
3.50 GRPN1420I3.5 3.15 0.00 3.30 1739.0 3.60 1578.0 0.0 0
3.50 GRPN1426I3.5 2.78 -0.22 3.25 1447.0 3.60 196.0 50.0 103
4.00 GRPN1405I4 2.08 -0.51 2.79 1986.0 3.10 1065.0 55.0 109
4.00 GRPN1412I4 2.52 0.00 2.75 384.0 3.10 42.0 0.0 0
4.00 GRPN1420I4 2.76 0.00 2.84 1483.0 3.10 586.0 24.0 363
4.00 GRPN1426I4 1.91 -0.56 2.75 1447.0 3.10 117.0 115.0 115
4.50 GRPN1405I4.5 1.42 -0.67 2.29 1302.0 2.58 140.0 89.0 150
4.50 GRPN1412I4.5 1.42 -0.60 2.25 1984.0 2.61 1278.0 222.0 222
4.50 GRPN1420I4.5 2.24 0.00 2.34 1419.0 2.59 418.0 73.0 111
4.50 GRPN1426I4.5 1.80 -0.20 2.25 1551.0 2.61 973.0 104.0 104
5.00 GRPN1405I5 1.79 0.00 1.83 1991.0 2.09 667.0 10.0 437
5.00 GRPN1412I5 1.43 -0.07 1.83 1410.0 2.15 25.0 50.0 169
5.00 GRPN1420I5 2.05 0.25 1.85 2668.0 2.09 220.0 183.0 1,980
5.00 GRPN1426I5 1.32 -0.21 1.83 1653.0 2.09 87.0 6.0 183
5.50 GRPN1405I5.5 1.40 0.00 1.33 2406.0 1.59 970.0 6.0 223
5.50 GRPN1412I5.5 0.85 -0.15 1.33 2766.0 1.58 86.0 12.0 60
5.50 GRPN1420I5.5 1.14 -0.06 1.35 1937.0 1.60 80.0 157.0 156
5.50 GRPN1426I5.5 0.95 -0.15 1.33 1653.0 1.61 93.0 375.0 390
6.00 GRPN1405I6 0.81 0.00 0.84 3389.0 1.08 231.0 7.0 790
6.00 GRPN1412I6 0.82 0.00 0.83 2076.0 1.09 77.0 1157.0 1,389
6.00 GRPN1420I6 1.07 0.25 1.06 187.0 1.10 135.0 245.0 8,158
6.00 GRPN1426I6 1.11 0.25 1.08 219.0 1.13 160.0 17.0 335
6.50 GRPN1405I6.5 0.55 0.20 0.54 158.0 0.58 91.0 251.0 3,128
6.50 GRPN1412I6.5 0.55 0.15 0.52 3901.0 0.61 67.0 22.0 2,529
6.50 GRPN1420I6.5 0.60 0.18 0.56 1521.0 0.66 1272.0 312.0 2,989
6.50 GRPN1426I6.5 0.63 0.12 0.64 920.0 0.70 318.0 67.0 947
7.00 GRPN1405I7 0.14 0.08 0.13 393.0 0.16 56.0 1701.0 1,265
7.00 GRPN1412I7 0.24 0.10 0.22 836.0 0.25 93.0 389.0 1,099
7.00 GRPN1420I7 0.29 0.12 0.28 736.0 0.31 376.0 1573.0 11,795
7.00 GRPN1426I7 0.31 0.11 0.33 116.0 0.35 1.0 3217.0 562
7.50 GRPN1405I7.5 0.03 -0.01 0.02 40.0 0.03 194.0 146.0 405
7.50 GRPN1412I7.5 0.04 0.00 0.04 2061.0 0.06 5.0 305.0 201
7.50 GRPN1420I7.5 0.11 0.03 0.09 10.0 0.12 554.0 1075.0 123
7.50 GRPN1426I7.5 0.16 0.08 0.15 29.0 0.17 207.0 110.0 92
8.00 GRPN1405I8 0.04 0.02 0.02 11.0 0.03 278.0 57.0 339
8.00 GRPN1412I8 0.01 -0.06 0.02 93.0 0.03 521.0 19.0 324
8.00 GRPN1420I8 0.04 0.00 0.03 926.0 0.05 1423.0 138.0 5,980
8.00 GRPN1426I8 0.05 -0.06 0.04 1827.0 0.09 1159.0 14.0 17
8.50 GRPN1405I8.5 0.04 0.00 0.01 68.0 0.03 308.0 3.0 231
8.50 GRPN1412I8.5 0.03 -0.02 0.01 89.0 0.06 1637.0 16.0 95
8.50 GRPN1420I8.5 0.06 0.00 0.00 0.0 0.06 1768.0 0.0 0
8.50 GRPN1426I8.5 0.04 -0.08 0.02 47.0 0.12 2470.0 82.0 84
9.00 GRPN1405I9 0.05 0.02 0.01 1.0 0.03 269.0 2.0 41
9.00 GRPN1412I9 0.01 -0.02 0.01 63.0 0.01 100.0 128.0 538
9.00 GRPN1420I9 0.01 -0.03 0.01 292.0 0.03 764.0 5.0 2,277
9.00 GRPN1426I9 0.09 0.00 0.01 2.0 0.10 1379.0 0.0 0
9.50 GRPN1405I9.5 0.14 0.11 0.12 2.0 0.03 203.0 12.0 12
9.50 GRPN1412I9.5 0.14 0.10 0.12 121.0 0.03 415.0 4.0 100
9.50 GRPN1420I9.5 0.03 0.00 0.00 0.0 0.04 713.0 0.0 0
9.50 GRPN1426I9.5 0.07 0.00 0.02 133.0 0.08 1269.0 0.0 0
10.00 GRPN1405I10 0.08 0.07 0.06 120.0 0.01 88.0 36.0 225
10.00 GRPN1412I10 0.09 0.06 0.08 71.0 0.03 403.0 12.0 132
10.00 GRPN1420I10 0.03 0.01 0.01 200.0 0.02 255.0 41.0 3,244
10.00 GRPN1426I10 0.07 0.00 0.00 0.0 0.08 780.0 0.0 0
10.50 GRPN1412I10.5 0.03 0.00 0.05 103.0 0.03 206.0 0.0 0
10.50 GRPN1420I10.5 0.03 0.00 0.00 0.0 0.04 763.0 0.0 0
10.50 GRPN1426I10.5 0.05 0.00 0.00 0.0 0.05 536.0 0.0 0
11.00 GRPN1412I11 0.05 0.02 0.03 88.0 0.03 215.0 61.0 121
11.00 GRPN1420I11 0.03 0.00 0.00 0.0 0.03 349.0 0.0 0
11.00 GRPN1426I11 0.04 0.00 0.00 0.0 0.05 536.0 0.0 0
11.50 GRPN1412I11.5 0.03 0.00 0.01 108.0 0.03 206.0 0.0 0
11.50 GRPN1420I11.5 0.03 0.00 0.00 0.0 0.03 330.0 0.0 0
11.50 GRPN1426I11.5 0.03 0.00 0.00 0.0 0.03 155.0 0.0 0
12.00 GRPN1412I12 0.03 0.00 0.01 29.0 0.03 206.0 0.0 0
12.00 GRPN1426I12 0.03 0.00 0.00 0.0 0.03 155.0 0.0 0
12.50 GRPN1412I12.5 0.03 0.00 0.01 5.0 0.03 206.0 0.0 0
12.50 GRPN1426I12.5 0.03 0.00 0.00 0.0 0.03 155.0 0.0 0

Put Options: GRPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1412U0.5 0.03 0.00 0.00 0.0 0.03 188.0 0.0 0
0.50 GRPN1420U0.5 0.03 0.00 0.00 0.0 0.03 330.0 0.0 0
0.50 GRPN1426U0.5 0.03 0.00 0.00 0.0 0.03 192.0 0.0 0
1.00 GRPN1405U1 0.03 0.00 0.00 0.0 0.03 235.0 0.0 0
1.00 GRPN1412U1 0.03 0.00 0.00 0.0 0.03 188.0 0.0 0
1.00 GRPN1420U1 0.03 0.00 0.00 0.0 0.03 445.0 0.0 0
1.00 GRPN1426U1 0.03 0.00 0.00 0.0 0.03 383.0 0.0 0
1.50 GRPN1405U1.5 0.03 0.00 0.00 0.0 0.03 235.0 0.0 0
1.50 GRPN1412U1.5 0.03 0.00 0.00 0.0 0.03 188.0 0.0 0
1.50 GRPN1420U1.5 0.03 0.00 0.00 0.0 0.03 330.0 0.0 0
1.50 GRPN1426U1.5 0.03 0.00 0.00 0.0 0.03 208.0 0.0 0
2.00 GRPN1405U2 0.03 0.00 0.00 0.0 0.03 235.0 0.0 0
2.00 GRPN1412U2 0.03 0.00 0.00 0.0 0.03 206.0 0.0 0
2.00 GRPN1420U2 0.03 0.00 0.00 0.0 0.03 462.0 0.0 0
2.00 GRPN1426U2 0.03 0.00 0.00 0.0 0.03 383.0 0.0 0
2.50 GRPN1405U2.5 0.03 0.00 0.00 0.0 0.03 252.0 0.0 0
2.50 GRPN1412U2.5 0.03 0.00 0.00 0.0 0.03 206.0 0.0 0
2.50 GRPN1420U2.5 0.03 0.00 0.00 0.0 0.03 462.0 0.0 0
2.50 GRPN1426U2.5 0.03 0.00 0.00 0.0 0.03 383.0 0.0 0
3.00 GRPN1405U3 0.03 0.00 0.00 0.0 0.03 252.0 0.0 0
3.00 GRPN1412U3 0.03 0.00 0.00 0.0 0.03 206.0 0.0 0
3.00 GRPN1420U3 0.03 0.00 0.00 0.0 0.03 462.0 0.0 0
3.00 GRPN1426U3 0.03 0.00 0.00 0.0 0.03 165.0 0.0 0
3.50 GRPN1405U3.5 0.03 0.00 0.00 0.0 0.03 252.0 0.0 0
3.50 GRPN1412U3.5 0.02 -0.01 0.01 1.0 0.03 264.0 1.0 1
3.50 GRPN1420U3.5 0.03 0.00 0.00 0.0 0.03 349.0 0.0 0
3.50 GRPN1426U3.5 0.03 0.00 0.00 0.0 0.03 165.0 0.0 0
4.00 GRPN1405U4 0.03 0.00 0.01 96.0 0.03 203.0 3.0 3
4.00 GRPN1412U4 0.04 0.01 0.02 157.0 0.03 206.0 3.0 27
4.00 GRPN1420U4 0.01 -0.02 0.01 2163.0 0.03 392.0 10.0 428
4.00 GRPN1426U4 0.06 0.01 0.02 71.0 0.04 411.0 6.0 6
4.50 GRPN1405U4.5 0.06 0.03 0.01 329.0 0.03 203.0 11.0 12
4.50 GRPN1412U4.5 0.03 0.00 0.01 398.0 0.03 206.0 0.0 0
4.50 GRPN1420U4.5 0.04 0.00 0.00 0.0 0.04 886.0 0.0 0
4.50 GRPN1426U4.5 0.03 0.00 0.01 444.0 0.08 702.0 11.0 5
5.00 GRPN1405U5 0.02 -0.01 0.01 408.0 0.03 289.0 40.0 157
5.00 GRPN1412U5 0.05 -0.01 0.01 270.0 0.05 1097.0 15.0 170
5.00 GRPN1420U5 0.03 0.02 0.01 100.0 0.06 1527.0 50.0 1,032
5.00 GRPN1426U5 0.11 0.00 0.01 457.0 0.10 2173.0 0.0 0
5.50 GRPN1405U5.5 0.04 -0.01 0.01 1568.0 0.03 289.0 1.0 354
5.50 GRPN1412U5.5 0.01 -0.02 0.01 63.0 0.06 1134.0 10.0 197
5.50 GRPN1420U5.5 0.05 0.03 0.02 482.0 0.06 1865.0 1.0 565
5.50 GRPN1426U5.5 0.02 -0.03 0.01 553.0 0.05 1076.0 10.0 237
6.00 GRPN1405U6 0.03 0.00 0.03 5.0 0.03 362.0 10.0 488
6.00 GRPN1412U6 0.02 -0.02 0.01 1.0 0.06 1621.0 30.0 671
6.00 GRPN1420U6 0.04 -0.03 0.02 688.0 0.04 586.0 219.0 9,696
6.00 GRPN1426U6 0.09 0.00 0.04 811.0 0.14 3003.0 1.0 199
6.50 GRPN1405U6.5 0.07 0.00 0.04 595.0 0.04 1316.0 121.0 790
6.50 GRPN1412U6.5 0.05 -0.06 0.03 1283.0 0.05 151.0 350.0 903
6.50 GRPN1420U6.5 0.08 -0.06 0.07 550.0 0.09 1651.0 6.0 3,075
6.50 GRPN1426U6.5 0.14 -0.02 0.11 80.0 0.14 1329.0 1.0 402
7.00 GRPN1405U7 0.08 -0.21 0.08 503.0 0.11 54.0 861.0 244
7.00 GRPN1412U7 0.34 0.00 0.17 186.0 0.19 16.0 58.0 566
7.00 GRPN1420U7 0.24 -0.14 0.22 1124.0 0.25 793.0 120.0 3,108
7.00 GRPN1426U7 0.35 -0.09 0.28 80.0 0.31 961.0 55.0 226
7.50 GRPN1405U7.5 0.93 0.33 0.43 1102.0 0.68 1565.0 50.0 125
7.50 GRPN1412U7.5 0.80 0.00 0.49 547.0 0.64 2051.0 10.0 219
7.50 GRPN1420U7.5 0.79 0.12 0.54 544.0 0.58 1142.0 91.0 357
7.50 GRPN1426U7.5 0.64 -0.03 0.57 10.0 0.70 1611.0 13.0 60
8.00 GRPN1405U8 0.94 -0.15 0.92 547.0 1.02 3105.0 32.0 76
8.00 GRPN1412U8 2.01 0.95 0.93 151.0 1.19 1173.0 50.0 161
8.00 GRPN1420U8 1.04 -0.11 0.95 1300.0 1.09 1481.0 36.0 1,989
8.00 GRPN1426U8 1.55 0.45 0.98 1390.0 1.25 3242.0 82.0 114
8.50 GRPN1405U8.5 2.48 0.89 1.42 865.0 1.67 1345.0 14.0 148
8.50 GRPN1412U8.5 2.34 0.79 1.43 63.0 1.70 2746.0 100.0 124
8.50 GRPN1420U8.5 1.76 0.00 1.44 60.0 1.68 1073.0 3.0 3
8.50 GRPN1426U8.5 1.59 0.00 1.46 25.0 1.73 1473.0 82.0 140
9.00 GRPN1405U9 2.82 0.73 1.92 936.0 2.17 1311.0 100.0 114
9.00 GRPN1412U9 2.09 0.05 1.92 322.0 2.20 2683.0 5.0 270
9.00 GRPN1420U9 2.31 0.00 1.92 396.0 2.17 2522.0 3.0 105
9.00 GRPN1426U9 1.97 -0.09 1.94 45.0 2.03 2217.0 164.0 0
9.50 GRPN1405U9.5 2.59 0.00 2.42 64.0 2.71 381.0 0.0 0
9.50 GRPN1412U9.5 2.53 0.00 2.39 1341.0 2.77 1653.0 0.0 0
9.50 GRPN1420U9.5 2.62 0.00 2.42 275.0 2.67 1835.0 0.0 0
9.50 GRPN1426U9.5 2.55 0.00 2.38 1638.0 2.58 576.0 0.0 0
10.00 GRPN1405U10 3.05 0.00 2.90 46.0 3.25 253.0 0.0 0
10.00 GRPN1412U10 3.00 0.00 2.90 682.0 3.25 1482.0 0.0 0
10.00 GRPN1420U10 3.70 0.60 2.92 332.0 3.20 2055.0 100.0 104
10.00 GRPN1426U10 3.05 0.00 2.90 947.0 3.10 913.0 0.0 0
10.50 GRPN1412U10.5 3.50 0.00 3.35 171.0 3.75 381.0 0.0 0
10.50 GRPN1420U10.5 3.60 0.00 3.40 110.0 3.70 392.0 0.0 0
10.50 GRPN1426U10.5 3.55 0.00 3.40 464.0 3.80 1158.0 0.0 0
11.00 GRPN1412U11 4.00 0.00 3.80 207.0 4.25 253.0 0.0 0
11.00 GRPN1420U11 4.10 0.00 3.90 110.0 4.20 392.0 0.0 0
11.00 GRPN1426U11 4.00 0.00 3.90 250.0 4.30 1078.0 0.0 0
11.50 GRPN1412U11.5 4.50 0.00 4.35 178.0 4.75 493.0 0.0 0
11.50 GRPN1420U11.5 4.60 0.00 4.40 110.0 4.70 392.0 0.0 0
11.50 GRPN1426U11.5 4.50 0.00 4.40 205.0 4.75 1078.0 0.0 0
12.00 GRPN1412U12 5.00 0.00 4.85 178.0 5.25 193.0 0.0 0
12.00 GRPN1426U12 5.00 0.00 4.90 32.0 5.25 253.0 0.0 0
12.50 GRPN1412U12.5 5.50 0.00 5.30 178.0 5.75 493.0 0.0 0
12.50 GRPN1426U12.5 5.50 0.00 5.25 253.0 5.75 253.0 0.0 0
Trading Center