$6.21 0.00 (0.00%) Groupon Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 6.21
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 6.21
Open: 6.15
Bid: 6.13
Ask: 6.34
Options:

Call Options: GRPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1424J0.5 5.45 0.00 5.45 5.0 5.90 341.0 0.0 0
1.00 GRPN1424J1 5.00 0.00 5.00 5.0 5.35 367.0 0.0 0
1.00 GRPN1431J1 5.00 0.00 5.00 995.0 5.40 995.0 0.0 0
1.50 GRPN1424J1.5 4.50 0.00 4.50 5.0 4.80 322.0 0.0 0
1.50 GRPN1431J1.5 4.45 0.00 4.45 991.0 4.80 738.0 0.0 0
2.00 GRPN1424J2 3.95 0.00 3.95 121.0 4.35 519.0 0.0 0
2.00 GRPN1431J2 4.05 0.00 4.05 886.0 4.30 594.0 0.0 0
2.50 GRPN1424J2.5 3.50 0.00 3.50 121.0 3.85 577.0 0.0 0
2.50 GRPN1431J2.5 3.60 0.00 3.60 877.0 3.85 755.0 0.0 0
3.00 GRPN1424J3 3.00 0.00 3.00 2542.0 3.30 1806.0 0.0 0
3.00 GRPN1431J3 3.10 0.00 3.10 951.0 3.35 822.0 0.0 0
3.50 GRPN1424J3.5 2.58 0.00 2.58 2331.0 2.81 2124.0 0.0 0
3.50 GRPN1431J3.5 2.62 0.00 2.62 700.0 2.82 350.0 0.0 0
4.00 GRPN1424J4 2.15 0.05 2.10 2897.0 2.29 2817.0 225.0 240
4.00 GRPN1431J4 2.14 0.00 2.14 921.0 2.35 748.0 0.0 0
4.50 GRPN1424J4.5 1.66 0.10 1.56 1814.0 1.80 1521.0 66.0 68
4.50 GRPN1431J4.5 1.68 0.02 1.66 974.0 1.86 794.0 1.0 159
5.00 GRPN1424J5 1.14 0.08 1.06 3054.0 1.29 2947.0 73.0 123
5.00 GRPN1431J5 1.12 -0.09 1.21 2668.0 1.41 2502.0 2.0 266
5.50 GRPN1424J5.5 0.75 0.14 0.61 3157.0 0.81 3020.0 22.0 267
5.50 GRPN1431J5.5 0.83 -0.05 0.88 265.0 0.98 3188.0 20.0 215
6.00 GRPN1424J6 0.26 0.00 0.24 132.0 0.30 1862.0 5.0 221
6.00 GRPN1431J6 0.56 0.00 0.54 504.0 0.60 477.0 25.0 1,629
6.50 GRPN1424J6.5 0.04 0.00 0.03 48.0 0.05 496.0 1567.0 2,286
6.50 GRPN1431J6.5 0.32 0.00 0.31 110.0 0.35 340.0 132.0 1,725
7.00 GRPN1424J7 0.03 0.00 0.02 5.0 0.05 1835.0 8.0 575
7.00 GRPN1431J7 0.18 0.00 0.17 57.0 0.18 10.0 539.0 1,721
7.50 GRPN1424J7.5 0.05 0.00 0.01 40.0 0.05 1823.0 4.0 773
7.50 GRPN1431J7.5 0.10 0.00 0.08 87.0 0.10 102.0 249.0 1,111
8.00 GRPN1424J8 0.01 -0.04 0.01 246.0 0.05 1828.0 3.0 4,044
8.00 GRPN1431J8 0.06 0.04 0.02 1693.0 0.09 1276.0 1.0 67
8.50 GRPN1424J8.5 0.05 0.00 0.02 890.0 0.05 654.0 0.0 0
8.50 GRPN1431J8.5 0.09 0.08 0.01 1435.0 0.11 3512.0 277.0 275
9.00 GRPN1424J9 0.05 0.00 0.01 932.0 0.05 683.0 20.0 20
9.00 GRPN1431J9 0.05 0.00 0.01 719.0 0.10 2301.0 30.0 30
9.50 GRPN1424J9.5 0.04 0.00 0.01 831.0 0.04 609.0 0.0 0
9.50 GRPN1431J9.5 0.09 0.00 0.01 2777.0 0.09 1149.0 0.0 0
10.00 GRPN1424J10 0.03 0.00 0.01 73.0 0.03 282.0 0.0 0
10.00 GRPN1431J10 0.09 0.00 0.01 2.0 0.09 1166.0 0.0 0
10.50 GRPN1424J10.5 0.03 0.00 0.01 73.0 0.03 254.0 0.0 0
10.50 GRPN1431J10.5 0.08 0.00 0.00 0.0 0.08 969.0 0.0 0
11.00 GRPN1424J11 0.03 0.00 0.01 73.0 0.03 282.0 0.0 0
11.00 GRPN1431J11 0.08 0.00 0.00 0.0 0.08 638.0 0.0 0
11.50 GRPN1424J11.5 0.03 0.00 0.01 73.0 0.03 282.0 0.0 0
11.50 GRPN1431J11.5 0.08 0.00 0.00 0.0 0.08 673.0 0.0 0
12.00 GRPN1424J12 0.03 0.00 0.01 73.0 0.03 282.0 0.0 0
12.00 GRPN1431J12 0.07 0.00 0.00 0.0 0.07 606.0 0.0 0
12.50 GRPN1424J12.5 0.03 0.00 0.01 73.0 0.03 282.0 0.0 0
12.50 GRPN1431J12.5 0.05 0.00 0.00 0.0 0.05 442.0 0.0 0
13.00 GRPN1424J13 0.03 0.00 0.00 0.0 0.03 282.0 0.0 0
13.00 GRPN1431J13 0.04 0.00 0.00 0.0 0.04 403.0 0.0 0
13.50 GRPN1424J13.5 0.03 0.00 0.00 0.0 0.03 295.0 0.0 0
14.00 GRPN1424J14 0.03 0.00 0.00 0.0 0.03 295.0 0.0 0

Put Options: GRPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1424V0.5 0.03 0.00 0.00 0.0 0.03 202.0 0.0 0
1.00 GRPN1424V1 0.03 0.00 0.00 0.0 0.03 291.0 0.0 0
1.00 GRPN1431V1 0.03 0.00 0.00 0.0 0.03 189.0 0.0 0
1.50 GRPN1424V1.5 0.03 0.00 0.00 0.0 0.03 291.0 0.0 0
1.50 GRPN1431V1.5 0.03 0.00 0.00 0.0 0.03 188.0 0.0 0
2.00 GRPN1424V2 0.03 0.00 0.00 0.0 0.03 279.0 0.0 0
2.00 GRPN1431V2 0.03 0.00 0.00 0.0 0.03 107.0 0.0 0
2.50 GRPN1424V2.5 0.03 0.00 0.00 0.0 0.03 279.0 0.0 0
2.50 GRPN1431V2.5 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0
3.00 GRPN1424V3 0.03 0.00 0.00 0.0 0.03 279.0 0.0 0
3.00 GRPN1431V3 0.04 0.00 0.00 0.0 0.04 223.0 0.0 0
3.50 GRPN1424V3.5 0.03 0.00 0.00 0.0 0.03 277.0 0.0 0
3.50 GRPN1431V3.5 0.09 0.00 0.01 536.0 0.09 901.0 0.0 0
4.00 GRPN1424V4 0.01 -0.02 0.00 0.0 0.03 269.0 10.0 10
4.00 GRPN1431V4 0.06 0.05 0.01 994.0 0.11 2032.0 30.0 30
4.50 GRPN1424V4.5 0.05 0.00 0.00 0.0 0.05 576.0 0.0 0
4.50 GRPN1431V4.5 0.02 0.00 0.02 857.0 0.15 2378.0 0.0 0
5.00 GRPN1424V5 0.06 0.01 0.01 1189.0 0.05 714.0 30.0 30
5.00 GRPN1431V5 0.11 0.00 0.08 537.0 0.12 711.0 150.0 151
5.50 GRPN1424V5.5 0.06 0.01 0.01 571.0 0.05 1880.0 300.0 303
5.50 GRPN1431V5.5 0.20 0.00 0.17 901.0 0.21 173.0 53.0 230
6.00 GRPN1424V6 0.06 0.00 0.05 5.0 0.07 1403.0 60.0 4,181
6.00 GRPN1431V6 0.35 0.00 0.34 1162.0 0.38 344.0 65.0 390
6.50 GRPN1424V6.5 0.41 0.00 0.31 242.0 0.43 3325.0 1.0 414
6.50 GRPN1431V6.5 0.63 0.00 0.60 565.0 0.68 3921.0 8.0 1,692
7.00 GRPN1424V7 1.19 0.46 0.73 2930.0 0.92 2640.0 10.0 102
7.00 GRPN1431V7 0.96 0.00 0.95 206.0 0.99 8.0 50.0 528
7.50 GRPN1424V7.5 0.98 -0.25 1.23 2937.0 1.45 3052.0 50.0 683
7.50 GRPN1431V7.5 1.32 0.00 1.32 1211.0 1.52 2890.0 0.0 0
8.00 GRPN1424V8 1.58 -0.15 1.73 3176.0 1.91 3196.0 358.0 358
8.00 GRPN1431V8 1.78 0.00 1.78 996.0 1.98 1771.0 0.0 0
8.50 GRPN1424V8.5 2.76 0.56 2.20 2255.0 2.44 2413.0 7.0 118
8.50 GRPN1431V8.5 1.69 -0.57 2.26 776.0 2.50 1083.0 115.0 115
9.00 GRPN1424V9 2.45 -0.25 2.70 2043.0 2.94 2058.0 3.0 33
9.00 GRPN1431V9 2.17 -0.58 2.75 739.0 3.00 1044.0 34.0 34
9.50 GRPN1424V9.5 3.15 0.00 3.15 536.0 3.50 713.0 0.0 0
9.50 GRPN1431V9.5 3.20 0.00 3.20 897.0 3.45 1008.0 0.0 0
10.00 GRPN1424V10 3.65 0.00 3.65 578.0 3.95 121.0 0.0 0
10.00 GRPN1431V10 3.70 0.00 3.70 1040.0 3.95 961.0 0.0 0
10.50 GRPN1424V10.5 4.15 0.00 4.15 540.0 4.50 724.0 0.0 0
10.50 GRPN1431V10.5 4.20 0.00 4.20 1001.0 4.45 1046.0 0.0 0
11.00 GRPN1424V11 4.65 0.00 4.65 530.0 5.00 718.0 0.0 0
11.00 GRPN1431V11 4.70 0.00 4.70 941.0 4.95 1044.0 0.0 0
11.50 GRPN1424V11.5 5.15 0.00 5.15 593.0 5.55 742.0 0.0 0
11.50 GRPN1431V11.5 5.20 0.00 5.20 906.0 5.45 971.0 0.0 0
12.00 GRPN1424V12 5.65 0.00 5.65 528.0 6.00 757.0 0.0 0
12.00 GRPN1431V12 5.60 0.00 5.60 633.0 5.95 489.0 0.0 0
12.50 GRPN1424V12.5 6.15 0.00 6.15 575.0 6.50 764.0 0.0 0
12.50 GRPN1431V12.5 6.00 0.00 6.00 471.0 6.50 475.0 0.0 0
13.00 GRPN1424V13 6.65 0.00 6.65 343.0 7.05 343.0 0.0 0
13.00 GRPN1431V13 6.55 0.00 6.55 471.0 7.20 474.0 0.0 0
13.50 GRPN1424V13.5 7.15 0.00 7.15 343.0 7.50 343.0 0.0 0
14.00 GRPN1424V14 7.50 0.00 7.50 280.0 8.15 295.0 0.0 0