Groupon Inc $6.39

up +0.18


28/7/2014 04:00 PM  |  NASDAQ : GRPN  
Industries : Internet / Internet Information Providers
Last Trade: 6.39
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 0.18 (2.90 %)
Prev Close: 6.21
Open: 6.20
Bid: 6.39
Ask: 6.40
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 47%
Options:

Call Options: GRPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1401H0.5 5.60 0.00 5.45 10.0 6.00 280.0 0.0 0
1.00 GRPN1401H1 5.05 0.00 5.15 40.0 5.50 280.0 0.0 0
1.00 GRPN1408H1 5.00 0.00 5.15 190.0 5.50 109.0 0.0 0
1.00 GRPN1416H1 5.10 0.00 5.30 564.0 5.45 293.0 0.0 0
1.00 GRPN1422H1 4.95 0.00 5.10 132.0 5.50 96.0 0.0 0
1.00 GRPN1429H1 4.95 0.00 5.10 120.0 5.50 63.0 0.0 0
1.50 GRPN1401H1.5 4.60 0.00 4.70 280.0 5.00 280.0 0.0 0
1.50 GRPN1408H1.5 4.50 0.00 4.65 307.0 5.00 106.0 0.0 0
1.50 GRPN1416H1.5 4.60 0.00 4.80 577.0 4.95 277.0 0.0 0
1.50 GRPN1422H1.5 4.45 0.00 4.65 121.0 5.00 103.0 0.0 0
1.50 GRPN1429H1.5 4.45 0.00 4.60 190.0 5.00 67.0 0.0 0
2.00 GRPN1401H2 4.10 0.00 4.20 340.0 4.50 61.0 0.0 0
2.00 GRPN1408H2 4.00 0.00 4.15 307.0 4.50 106.0 0.0 0
2.00 GRPN1416H2 4.60 0.50 4.30 943.0 4.45 395.0 100.0 110
2.00 GRPN1422H2 3.95 0.00 4.15 127.0 4.50 103.0 0.0 0
2.00 GRPN1429H2 3.95 0.00 4.10 190.0 4.50 67.0 0.0 0
2.50 GRPN1401H2.5 3.60 0.00 3.70 340.0 4.00 61.0 0.0 0
2.50 GRPN1408H2.5 3.50 0.00 3.65 307.0 4.00 126.0 0.0 0
2.50 GRPN1416H2.5 3.60 0.00 3.80 577.0 3.95 274.0 0.0 0
2.50 GRPN1422H2.5 3.45 0.00 3.65 143.0 4.00 103.0 0.0 0
2.50 GRPN1429H2.5 3.45 0.00 3.60 119.0 4.00 67.0 0.0 0
3.00 GRPN1401H3 3.10 0.00 3.20 340.0 3.50 61.0 0.0 0
3.00 GRPN1408H3 3.00 0.00 3.15 307.0 3.50 105.0 0.0 0
3.00 GRPN1416H3 3.60 0.50 3.30 1689.0 3.45 1191.0 112.0 112
3.00 GRPN1422H3 2.95 0.00 3.15 514.0 3.50 294.0 0.0 0
3.00 GRPN1429H3 2.95 0.00 3.10 542.0 3.50 220.0 0.0 0
3.50 GRPN1401H3.5 2.62 0.00 2.71 1057.0 2.95 238.0 0.0 0
3.50 GRPN1408H3.5 2.51 0.00 2.67 874.0 2.95 140.0 0.0 0
3.50 GRPN1416H3.5 2.62 0.00 2.83 1409.0 2.94 877.0 0.0 0
3.50 GRPN1422H3.5 2.49 0.00 2.75 587.0 2.95 146.0 0.0 0
3.50 GRPN1429H3.5 2.54 0.00 2.75 456.0 2.96 146.0 0.0 0
4.00 GRPN1401H4 2.12 0.00 2.23 1207.0 2.45 237.0 0.0 0
4.00 GRPN1408H4 2.01 0.00 2.21 920.0 2.45 185.0 0.0 0
4.00 GRPN1416H4 2.22 0.10 2.33 1928.0 2.44 166.0 10.0 178
4.00 GRPN1422H4 2.01 0.00 2.23 623.0 2.47 144.0 0.0 0
4.00 GRPN1429H4 2.05 0.00 2.25 339.0 2.48 127.0 0.0 0
4.50 GRPN1401H4.5 1.63 0.00 1.80 694.0 1.95 224.0 0.0 0
4.50 GRPN1408H4.5 1.55 0.00 1.82 488.0 1.97 186.0 0.0 0
4.50 GRPN1416H4.5 1.65 0.00 1.85 1007.0 1.96 167.0 0.0 0
4.50 GRPN1422H4.5 1.94 0.33 1.83 800.0 1.98 674.0 32.0 0
4.50 GRPN1429H4.5 1.96 0.38 1.68 860.0 1.99 487.0 40.0 0
5.00 GRPN1401H5 1.13 0.00 1.21 1212.0 1.45 279.0 0.0 0
5.00 GRPN1408H5 1.12 0.00 1.32 512.0 1.49 128.0 0.0 0
5.00 GRPN1416H5 1.37 0.10 1.39 692.0 1.49 319.0 10.0 1,114
5.00 GRPN1422H5 1.22 0.00 1.33 383.0 1.51 181.0 0.0 0
5.00 GRPN1429H5 1.19 0.00 1.37 656.0 1.54 585.0 0.0 0
5.50 GRPN1401H5.5 0.63 0.00 0.72 1077.0 0.95 248.0 0.0 0
5.50 GRPN1408H5.5 1.05 0.20 0.98 5.0 1.04 153.0 88.0 0
5.50 GRPN1416H5.5 1.01 0.15 1.01 1351.0 1.05 480.0 153.0 389
5.50 GRPN1422H5.5 0.88 0.00 1.03 96.0 1.09 1367.0 8.0 5
5.50 GRPN1429H5.5 0.96 0.08 1.05 112.0 1.08 32.0 3.0 144
6.00 GRPN1401H6 0.43 0.14 0.40 557.0 0.45 266.0 355.0 330
6.00 GRPN1408H6 0.66 0.13 0.64 170.0 0.67 40.0 236.0 298
6.00 GRPN1416H6 0.68 0.11 0.67 56.0 0.68 31.0 1159.0 13,681
6.00 GRPN1422H6 0.58 0.00 0.69 16.0 0.71 16.0 7.0 4
6.00 GRPN1429H6 0.61 0.00 0.72 16.0 0.74 36.0 12.0 8
6.50 GRPN1401H6.5 0.11 0.05 0.09 126.0 0.11 133.0 3419.0 324
6.50 GRPN1408H6.5 0.40 0.09 0.38 130.0 0.41 50.0 390.0 333
6.50 GRPN1416H6.5 0.42 0.10 0.41 55.0 0.42 28.0 1581.0 1,926
6.50 GRPN1422H6.5 0.31 0.00 0.43 65.0 0.45 20.0 5.0 105
6.50 GRPN1429H6.5 0.48 0.10 0.46 49.0 0.48 10.0 23.0 15
7.00 GRPN1401H7 0.02 -0.01 0.01 124.0 0.02 105.0 1419.0 0
7.00 GRPN1408H7 0.22 0.06 0.21 41.0 0.23 5.0 5037.0 249
7.00 GRPN1416H7 0.24 0.06 0.23 36.0 0.25 656.0 5364.0 23,198
7.00 GRPN1422H7 0.26 0.05 0.25 391.0 0.28 128.0 100.0 13
7.00 GRPN1429H7 0.30 0.09 0.28 176.0 0.31 133.0 28.0 33
7.50 GRPN1401H7.5 0.03 0.00 0.00 0.0 0.03 239.0 0.0 0
7.50 GRPN1408H7.5 0.13 0.06 0.12 112.0 0.14 125.0 83.0 0
7.50 GRPN1416H7.5 0.14 0.06 0.13 31.0 0.14 324.0 185.0 282
7.50 GRPN1422H7.5 0.11 0.00 0.14 344.0 0.16 19.0 0.0 0
7.50 GRPN1429H7.5 0.14 0.00 0.16 426.0 0.18 10.0 58.0 50
8.00 GRPN1401H8 0.03 0.00 0.00 0.0 0.03 1888.0 0.0 0
8.00 GRPN1408H8 0.07 0.04 0.06 234.0 0.08 94.0 10.0 0
8.00 GRPN1416H8 0.08 0.03 0.07 32.0 0.08 488.0 24.0 9,572
8.00 GRPN1422H8 0.05 0.00 0.08 20.0 0.09 35.0 2.0 2
8.00 GRPN1429H8 0.08 0.00 0.09 161.0 0.11 123.0 45.0 6
8.50 GRPN1401H8.5 0.03 0.00 0.00 0.0 0.03 1888.0 0.0 0
8.50 GRPN1408H8.5 0.03 0.02 0.03 173.0 0.05 106.0 91.0 0
8.50 GRPN1416H8.5 0.02 0.00 0.04 31.0 0.05 747.0 5.0 207
8.50 GRPN1422H8.5 0.04 0.00 0.04 126.0 0.05 77.0 20.0 20
8.50 GRPN1429H8.5 0.04 0.00 0.05 12.0 0.07 164.0 4.0 4
9.00 GRPN1401H9 0.03 0.00 0.00 0.0 0.03 1888.0 0.0 0
9.00 GRPN1408H9 0.01 0.00 0.01 174.0 0.03 26.0 0.0 0
9.00 GRPN1416H9 0.03 0.02 0.02 1267.0 0.03 1904.0 200.0 3,902
9.00 GRPN1422H9 0.01 0.00 0.02 149.0 0.03 67.0 0.0 0
9.00 GRPN1429H9 0.02 0.00 0.03 51.0 0.04 92.0 4.0 4
9.50 GRPN1401H9.5 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0
9.50 GRPN1408H9.5 0.07 0.00 0.00 0.0 0.05 622.0 0.0 0
9.50 GRPN1416H9.5 0.02 -0.02 0.01 1933.0 0.02 1901.0 6.0 0
9.50 GRPN1422H9.5 0.01 0.00 0.01 110.0 0.02 89.0 0.0 0
9.50 GRPN1429H9.5 0.03 0.02 0.01 301.0 0.03 34.0 9.0 1
10.00 GRPN1401H10 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
10.00 GRPN1408H10 0.07 0.00 0.00 0.0 0.05 731.0 0.0 0
10.00 GRPN1416H10 0.01 -0.03 0.01 39.0 0.04 1946.0 2.0 1,276
10.00 GRPN1422H10 0.08 0.00 0.00 0.0 0.05 610.0 0.0 0
10.00 GRPN1429H10 0.02 0.00 0.01 2.0 0.02 123.0 0.0 0
10.50 GRPN1401H10.5 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
10.50 GRPN1416H10.5 0.03 0.00 0.00 0.0 0.04 1946.0 0.0 0
11.00 GRPN1401H11 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0
11.00 GRPN1416H11 0.03 0.00 0.00 0.0 0.04 1946.0 0.0 0
11.50 GRPN1401H11.5 0.03 0.00 0.00 0.0 0.03 207.0 0.0 0
12.00 GRPN1401H12 0.03 0.00 0.00 0.0 0.03 179.0 0.0 0

Put Options: GRPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1401T0.5 0.03 0.00 0.00 0.0 0.03 1888.0 0.0 0
1.00 GRPN1401T1 0.03 0.00 0.00 0.0 0.03 166.0 0.0 0
1.00 GRPN1408T1 0.03 0.00 0.00 0.0 0.03 1159.0 0.0 0
1.00 GRPN1416T1 0.03 0.00 0.00 0.0 0.03 249.0 1.0 1
1.00 GRPN1422T1 0.03 0.00 0.00 0.0 0.03 1891.0 0.0 0
1.00 GRPN1429T1 0.03 0.00 0.00 0.0 0.03 1427.0 0.0 0
1.50 GRPN1401T1.5 0.03 0.00 0.00 0.0 0.03 164.0 0.0 0
1.50 GRPN1408T1.5 0.03 0.00 0.00 0.0 0.03 1157.0 0.0 0
1.50 GRPN1416T1.5 0.03 0.00 0.00 0.0 0.03 1912.0 0.0 0
1.50 GRPN1422T1.5 0.03 0.00 0.00 0.0 0.03 1891.0 0.0 0
1.50 GRPN1429T1.5 0.03 0.00 0.00 0.0 0.03 1809.0 0.0 0
2.00 GRPN1401T2 0.03 0.00 0.00 0.0 0.03 184.0 0.0 0
2.00 GRPN1408T2 0.03 0.00 0.00 0.0 0.03 1157.0 0.0 0
2.00 GRPN1416T2 0.03 0.00 0.00 0.0 0.03 212.0 0.0 0
2.00 GRPN1422T2 0.03 0.00 0.00 0.0 0.03 1890.0 0.0 0
2.00 GRPN1429T2 0.03 0.00 0.00 0.0 0.03 131.0 0.0 0
2.50 GRPN1401T2.5 0.03 0.00 0.00 0.0 0.03 198.0 0.0 0
2.50 GRPN1408T2.5 0.03 0.00 0.00 0.0 0.03 1295.0 0.0 0
2.50 GRPN1416T2.5 0.03 0.00 0.00 0.0 0.03 1945.0 0.0 0
2.50 GRPN1422T2.5 0.03 0.00 0.00 0.0 0.03 1890.0 0.0 0
2.50 GRPN1429T2.5 0.03 0.00 0.00 0.0 0.03 130.0 0.0 0
3.00 GRPN1401T3 0.03 0.00 0.00 0.0 0.03 199.0 0.0 0
3.00 GRPN1408T3 0.03 0.00 0.00 0.0 0.03 1186.0 0.0 0
3.00 GRPN1416T3 0.02 -0.01 0.01 10.0 0.03 227.0 20.0 486
3.00 GRPN1422T3 0.03 0.00 0.00 0.0 0.03 1888.0 0.0 0
3.00 GRPN1429T3 0.05 0.00 0.00 0.0 0.05 250.0 0.0 0
3.50 GRPN1401T3.5 0.03 0.00 0.00 0.0 0.03 196.0 0.0 0
3.50 GRPN1408T3.5 0.04 0.00 0.00 0.0 0.04 305.0 0.0 0
3.50 GRPN1416T3.5 0.03 0.00 0.00 0.0 0.04 1946.0 0.0 0
3.50 GRPN1422T3.5 0.07 0.00 0.00 0.0 0.05 1888.0 0.0 0
3.50 GRPN1429T3.5 0.09 0.00 0.00 0.0 0.05 424.0 0.0 0
4.00 GRPN1401T4 0.03 0.00 0.00 0.0 0.03 193.0 0.0 0
4.00 GRPN1408T4 0.07 0.00 0.00 0.0 0.05 664.0 0.0 0
4.00 GRPN1416T4 0.02 0.00 0.01 1.0 0.03 1903.0 1.0 204
4.00 GRPN1422T4 0.02 0.00 0.01 60.0 0.03 291.0 0.0 0
4.00 GRPN1429T4 0.01 0.00 0.01 78.0 0.03 198.0 0.0 0
4.50 GRPN1401T4.5 0.03 0.00 0.00 0.0 0.03 191.0 0.0 0
4.50 GRPN1408T4.5 0.03 0.00 0.01 137.0 0.03 162.0 6.0 6
4.50 GRPN1416T4.5 0.03 0.01 0.02 1904.0 0.04 1773.0 17.0 0
4.50 GRPN1422T4.5 0.04 0.02 0.02 78.0 0.03 120.0 11.0 0
4.50 GRPN1429T4.5 0.05 0.00 0.02 328.0 0.04 66.0 8.0 3
5.00 GRPN1401T5 0.03 0.00 0.00 0.0 0.03 242.0 0.0 0
5.00 GRPN1408T5 0.05 0.00 0.04 238.0 0.06 126.0 0.0 0
5.00 GRPN1416T5 0.05 -0.02 0.05 1892.0 0.07 1882.0 1.0 11,339
5.00 GRPN1422T5 0.08 -0.02 0.05 355.0 0.07 15.0 5.0 5
5.00 GRPN1429T5 0.11 0.00 0.07 143.0 0.09 339.0 9.0 9
5.50 GRPN1401T5.5 0.03 0.00 0.00 0.0 0.03 463.0 0.0 0
5.50 GRPN1408T5.5 0.12 -0.04 0.12 21.0 0.13 21.0 112.0 305
5.50 GRPN1416T5.5 0.14 -0.03 0.13 15.0 0.14 825.0 72.0 5,337
5.50 GRPN1422T5.5 0.21 0.00 0.14 311.0 0.16 18.0 2.0 2
5.50 GRPN1429T5.5 0.20 0.00 0.16 340.0 0.18 49.0 2.0 0
6.00 GRPN1401T6 0.09 0.02 0.02 201.0 0.04 178.0 200.0 411
6.00 GRPN1408T6 0.27 -0.05 0.25 480.0 0.28 87.0 30.0 282
6.00 GRPN1416T6 0.27 -0.09 0.26 21.0 0.28 24.0 1106.0 15,115
6.00 GRPN1422T6 0.33 -0.03 0.29 17.0 0.31 16.0 18.0 0
6.00 GRPN1429T6 0.33 -0.06 0.32 335.0 0.35 96.0 3.0 0
6.50 GRPN1401T6.5 0.21 -0.11 0.20 21.0 0.21 11.0 165.0 0
6.50 GRPN1408T6.5 0.51 -0.07 0.49 331.0 0.52 22.0 1055.0 16
6.50 GRPN1416T6.5 0.52 -0.11 0.51 40.0 0.52 31.0 11.0 310
6.50 GRPN1422T6.5 0.63 0.00 0.54 21.0 0.56 140.0 0.0 0
6.50 GRPN1429T6.5 0.59 -0.07 0.56 325.0 0.59 146.0 7.0 0
7.00 GRPN1401T7 0.75 0.00 0.59 171.0 0.76 564.0 0.0 0
7.00 GRPN1408T7 0.82 -0.12 0.82 100.0 0.85 129.0 24.0 5
7.00 GRPN1416T7 0.84 -0.13 0.83 14.0 0.85 41.0 11.0 11,623
7.00 GRPN1422T7 0.86 -0.15 0.85 42.0 0.88 36.0 3.0 1
7.00 GRPN1429T7 1.05 0.00 0.88 178.0 0.89 12.0 2.0 2
7.50 GRPN1401T7.5 1.24 0.00 1.05 449.0 1.29 873.0 0.0 0
7.50 GRPN1408T7.5 1.26 -0.19 1.22 91.0 1.25 98.0 6.0 15
7.50 GRPN1416T7.5 1.43 0.00 1.22 21.0 1.25 46.0 35.0 36
7.50 GRPN1422T7.5 1.35 0.00 1.24 112.0 1.27 112.0 0.0 0
7.50 GRPN1429T7.5 1.41 0.00 1.26 149.0 1.29 92.0 0.0 0
8.00 GRPN1401T8 1.74 0.00 1.55 416.0 1.79 1072.0 0.0 0
8.00 GRPN1408T8 1.78 0.00 1.62 555.0 1.84 710.0 0.0 0
8.00 GRPN1416T8 1.73 -0.08 1.65 904.0 1.75 1335.0 8.0 790
8.00 GRPN1422T8 1.80 0.00 1.64 555.0 1.81 1012.0 0.0 0
8.00 GRPN1429T8 1.81 0.00 1.67 558.0 1.82 1006.0 0.0 0
8.50 GRPN1401T8.5 2.24 0.00 2.05 351.0 2.29 780.0 0.0 0
8.50 GRPN1408T8.5 2.20 0.00 2.08 249.0 2.35 713.0 0.0 0
8.50 GRPN1416T8.5 2.29 0.00 2.11 348.0 2.22 417.0 0.0 0
8.50 GRPN1422T8.5 2.20 0.00 2.10 183.0 2.30 542.0 0.0 0
8.50 GRPN1429T8.5 2.24 0.00 2.11 263.0 2.32 871.0 0.0 0
9.00 GRPN1401T9 2.74 0.00 2.55 355.0 2.71 617.0 0.0 0
9.00 GRPN1408T9 2.70 0.00 2.57 170.0 2.79 384.0 0.0 0
9.00 GRPN1416T9 2.70 -0.08 2.59 362.0 2.70 305.0 8.0 188
9.00 GRPN1422T9 2.70 0.00 2.58 159.0 2.81 382.0 0.0 0
9.00 GRPN1429T9 2.70 0.00 2.61 134.0 2.79 355.0 0.0 0
9.50 GRPN1401T9.5 3.20 0.00 3.00 716.0 3.30 633.0 0.0 0
9.50 GRPN1408T9.5 3.20 0.00 3.05 232.0 3.35 492.0 0.0 0
9.50 GRPN1416T9.5 3.25 0.00 3.05 1696.0 3.20 571.0 0.0 0
9.50 GRPN1422T9.5 3.20 0.00 3.05 141.0 3.30 512.0 0.0 0
9.50 GRPN1429T9.5 3.20 0.00 3.05 127.0 3.30 427.0 0.0 0
10.00 GRPN1401T10 3.70 0.00 3.50 336.0 3.80 340.0 0.0 0
10.00 GRPN1408T10 3.70 0.00 3.55 198.0 3.80 618.0 0.0 0
10.00 GRPN1416T10 3.30 -0.45 3.55 1620.0 3.70 1865.0 111.0 134
10.00 GRPN1422T10 3.70 0.00 3.55 141.0 3.80 500.0 0.0 0
10.00 GRPN1429T10 3.70 0.00 3.55 124.0 3.80 487.0 0.0 0
10.50 GRPN1401T10.5 4.20 0.00 4.00 137.0 4.25 136.0 0.0 0
10.50 GRPN1416T10.5 4.25 0.00 4.05 1303.0 4.20 1483.0 0.0 0
11.00 GRPN1401T11 4.70 0.00 4.50 137.0 4.80 140.0 0.0 0
11.00 GRPN1416T11 4.75 0.00 4.55 1285.0 4.70 1485.0 0.0 0
11.50 GRPN1401T11.5 5.20 0.00 5.05 150.0 5.25 77.0 0.0 0
12.00 GRPN1401T12 5.70 0.00 5.50 138.0 5.75 140.0 0.0 0
Trading Center