Groupon Inc $6.47

up +0.09


31/7/2014 04:00 PM  |  NASDAQ : GRPN  
Industries : Internet / Internet Information Providers
Last Trade: 6.47
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.09 (1.41 %)
Prev Close: 6.38
Open: 6.35
Bid: 6.47
Ask: 6.48
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 41%
Options:

Call Options: GRPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1401H0.5 5.75 0.00 5.85 1657.0 6.00 1222.0 0.0 0
0.50 GRPN1408H0.5 0.00 0.00 5.85 852.0 6.05 1140.0 0.0 0
1.00 GRPN1401H1 5.25 0.00 5.35 1657.0 5.50 1218.0 0.0 0
1.00 GRPN1408H1 5.20 0.00 5.35 571.0 5.55 164.0 0.0 0
1.00 GRPN1416H1 5.25 0.00 5.35 265.0 5.55 258.0 0.0 0
1.00 GRPN1422H1 5.10 0.00 5.30 1744.0 5.60 1908.0 0.0 0
1.00 GRPN1429H1 5.10 0.00 5.25 2149.0 5.60 1554.0 0.0 0
1.50 GRPN1401H1.5 4.75 0.00 4.85 387.0 5.00 92.0 0.0 0
1.50 GRPN1408H1.5 4.75 0.00 4.85 571.0 5.05 201.0 0.0 0
1.50 GRPN1416H1.5 4.75 0.00 4.85 502.0 5.05 206.0 0.0 0
1.50 GRPN1422H1.5 4.65 0.00 4.80 286.0 5.10 231.0 0.0 0
1.50 GRPN1429H1.5 4.70 0.00 4.75 2049.0 5.10 1672.0 0.0 0
2.00 GRPN1401H2 4.25 0.00 4.35 385.0 4.50 92.0 0.0 0
2.00 GRPN1408H2 4.25 0.00 4.35 574.0 4.55 201.0 0.0 0
2.00 GRPN1416H2 4.45 0.20 4.35 3387.0 4.55 3466.0 100.0 110
2.00 GRPN1422H2 4.15 0.00 4.30 286.0 4.60 229.0 0.0 0
2.00 GRPN1429H2 4.10 0.00 4.25 2049.0 4.60 1672.0 0.0 0
2.50 GRPN1401H2.5 3.75 0.00 3.85 387.0 4.00 92.0 0.0 0
2.50 GRPN1408H2.5 3.75 0.00 3.85 1867.0 4.05 1544.0 0.0 0
2.50 GRPN1416H2.5 3.75 0.00 3.85 1842.0 4.05 1947.0 0.0 0
2.50 GRPN1422H2.5 3.65 0.00 3.80 837.0 4.10 819.0 0.0 0
2.50 GRPN1429H2.5 3.65 0.00 3.80 2177.0 4.10 2056.0 0.0 0
3.00 GRPN1401H3 3.25 0.00 3.35 387.0 3.50 92.0 0.0 0
3.00 GRPN1408H3 3.25 0.00 3.35 2417.0 3.55 2244.0 0.0 0
3.00 GRPN1416H3 3.60 0.35 3.35 2933.0 3.55 2675.0 112.0 112
3.00 GRPN1422H3 3.20 0.00 3.30 855.0 3.60 817.0 0.0 0
3.00 GRPN1429H3 3.10 0.00 3.30 2206.0 3.60 2109.0 0.0 0
3.50 GRPN1401H3.5 2.78 0.00 2.85 3242.0 3.00 2375.0 0.0 0
3.50 GRPN1408H3.5 2.76 0.00 2.87 2438.0 3.05 2431.0 0.0 0
3.50 GRPN1416H3.5 2.80 0.00 2.86 2440.0 3.05 2409.0 0.0 0
3.50 GRPN1422H3.5 2.70 0.00 2.82 825.0 3.10 816.0 0.0 0
3.50 GRPN1429H3.5 2.70 0.00 2.80 2221.0 3.10 1850.0 0.0 0
4.00 GRPN1401H4 2.28 0.00 2.35 3040.0 2.50 2817.0 0.0 0
4.00 GRPN1408H4 2.26 0.00 2.37 1738.0 2.55 819.0 0.0 0
4.00 GRPN1416H4 2.29 0.00 2.36 2469.0 2.52 971.0 15.0 193
4.00 GRPN1422H4 2.19 0.00 2.34 1800.0 2.61 1240.0 0.0 0
4.00 GRPN1429H4 2.19 0.00 2.37 1324.0 2.60 1191.0 0.0 0
4.50 GRPN1401H4.5 1.78 0.00 1.86 3105.0 2.00 2383.0 0.0 0
4.50 GRPN1408H4.5 1.79 0.00 1.89 2233.0 2.06 1203.0 0.0 0
4.50 GRPN1416H4.5 1.84 0.00 1.88 2177.0 2.04 710.0 0.0 0
4.50 GRPN1422H4.5 1.94 0.19 1.88 1703.0 2.13 1063.0 32.0 32
4.50 GRPN1429H4.5 1.96 0.21 1.86 2190.0 2.13 1081.0 40.0 40
5.00 GRPN1401H5 1.28 0.00 1.35 2989.0 1.50 2374.0 0.0 0
5.00 GRPN1408H5 1.50 0.04 1.45 1829.0 1.56 539.0 42.0 35
5.00 GRPN1416H5 1.37 -0.07 1.44 2223.0 1.57 952.0 7.0 1,111
5.00 GRPN1422H5 1.60 0.19 1.46 1821.0 1.65 1072.0 301.0 0
5.00 GRPN1429H5 1.61 0.20 1.47 1899.0 1.65 1056.0 266.0 0
5.50 GRPN1401H5.5 0.78 0.00 0.85 3419.0 1.00 2504.0 0.0 0
5.50 GRPN1408H5.5 1.06 0.06 1.11 123.0 1.15 333.0 133.0 1,953
5.50 GRPN1416H5.5 1.11 0.07 1.13 2.0 1.14 279.0 80.0 294
5.50 GRPN1422H5.5 1.13 0.07 1.16 101.0 1.19 3.0 209.0 592
5.50 GRPN1429H5.5 1.14 0.10 1.18 85.0 1.21 32.0 247.0 149
6.00 GRPN1401H6 0.42 0.08 0.37 3773.0 0.46 1133.0 317.0 646
6.00 GRPN1408H6 0.72 0.04 0.77 62.0 0.79 37.0 263.0 1,365
6.00 GRPN1416H6 0.80 0.07 0.81 22.0 0.83 104.0 916.0 14,674
6.00 GRPN1422H6 0.78 0.05 0.83 40.0 0.86 10.0 2.0 628
6.00 GRPN1429H6 0.80 0.03 0.85 20.0 0.87 22.0 2.0 18
6.50 GRPN1401H6.5 0.07 0.00 0.06 140.0 0.07 11.0 3286.0 6,478
6.50 GRPN1408H6.5 0.47 0.02 0.51 34.0 0.52 35.0 1054.0 1,661
6.50 GRPN1416H6.5 0.55 0.09 0.55 79.0 0.56 17.0 5586.0 37,494
6.50 GRPN1422H6.5 0.53 0.08 0.57 21.0 0.58 20.0 373.0 545
6.50 GRPN1429H6.5 0.56 0.08 0.59 12.0 0.60 62.0 95.0 403
7.00 GRPN1401H7 0.01 0.00 0.01 12.0 0.01 159.0 435.0 1,444
7.00 GRPN1408H7 0.31 0.06 0.31 302.0 0.32 21.0 4056.0 5,676
7.00 GRPN1416H7 0.37 0.09 0.36 40.0 0.37 322.0 11689.0 28,565
7.00 GRPN1422H7 0.35 0.05 0.37 31.0 0.39 50.0 111.0 142
7.00 GRPN1429H7 0.38 0.07 0.38 32.0 0.40 80.0 45.0 80
7.50 GRPN1401H7.5 0.03 0.00 0.00 0.0 0.03 1028.0 0.0 0
7.50 GRPN1408H7.5 0.17 0.03 0.17 69.0 0.19 138.0 135.0 147
7.50 GRPN1416H7.5 0.21 0.04 0.21 16.0 0.22 187.0 1349.0 1,575
7.50 GRPN1422H7.5 0.22 0.04 0.23 249.0 0.26 13.0 55.0 56
7.50 GRPN1429H7.5 0.25 0.05 0.25 46.0 0.26 20.0 6.0 63
8.00 GRPN1401H8 0.03 0.00 0.00 0.0 0.03 1180.0 0.0 0
8.00 GRPN1408H8 0.10 0.02 0.09 468.0 0.11 137.0 64.0 380
8.00 GRPN1416H8 0.12 0.05 0.12 137.0 0.13 26.0 1171.0 9,566
8.00 GRPN1422H8 0.17 0.07 0.14 271.0 0.17 23.0 2.0 2
8.00 GRPN1429H8 0.16 0.03 0.16 211.0 0.18 56.0 1.0 151
8.50 GRPN1401H8.5 0.03 0.00 0.00 0.0 0.03 1180.0 0.0 0
8.50 GRPN1408H8.5 0.07 0.04 0.05 241.0 0.06 9.0 142.0 88
8.50 GRPN1416H8.5 0.02 -0.03 0.07 665.0 0.08 186.0 5.0 212
8.50 GRPN1422H8.5 0.04 -0.02 0.08 619.0 0.11 168.0 20.0 20
8.50 GRPN1429H8.5 0.11 0.04 0.09 627.0 0.12 195.0 11.0 69
9.00 GRPN1401H9 0.03 0.00 0.00 0.0 0.03 1017.0 0.0 0
9.00 GRPN1408H9 0.03 0.01 0.03 211.0 0.04 59.0 250.0 250
9.00 GRPN1416H9 0.05 0.02 0.04 221.0 0.05 437.0 70.0 3,962
9.00 GRPN1422H9 0.07 0.03 0.05 328.0 0.07 13.0 104.0 213
9.00 GRPN1429H9 0.05 0.00 0.06 387.0 0.08 11.0 104.0 108
9.50 GRPN1401H9.5 0.03 0.00 0.00 0.0 0.03 987.0 0.0 0
9.50 GRPN1408H9.5 0.02 0.01 0.01 406.0 0.04 10.0 8.0 8
9.50 GRPN1416H9.5 0.02 0.01 0.02 145.0 0.04 294.0 6.0 6
9.50 GRPN1422H9.5 0.02 0.00 0.03 128.0 0.04 12.0 0.0 0
9.50 GRPN1429H9.5 0.06 0.04 0.04 289.0 0.05 77.0 16.0 19
10.00 GRPN1401H10 0.03 0.00 0.00 0.0 0.03 258.0 0.0 0
10.00 GRPN1408H10 0.02 0.01 0.01 143.0 0.02 148.0 3.0 0
10.00 GRPN1416H10 0.01 -0.03 0.01 39.0 0.04 668.0 2.0 1,276
10.00 GRPN1422H10 0.05 0.04 0.02 202.0 0.04 151.0 3.0 0
10.00 GRPN1429H10 0.03 0.02 0.02 842.0 0.04 264.0 544.0 1
10.50 GRPN1401H10.5 0.03 0.00 0.00 0.0 0.03 258.0 0.0 0
10.50 GRPN1408H10.5 0.00 0.00 0.01 61.0 0.05 716.0 0.0 0
10.50 GRPN1416H10.5 0.04 0.00 0.00 0.0 0.04 1859.0 0.0 0
11.00 GRPN1401H11 0.03 0.00 0.00 0.0 0.03 258.0 0.0 0
11.00 GRPN1408H11 0.00 0.00 0.00 0.0 0.04 417.0 0.0 0
11.00 GRPN1416H11 0.04 0.00 0.00 0.0 0.04 1859.0 0.0 0
11.50 GRPN1401H11.5 0.03 0.00 0.00 0.0 0.03 279.0 0.0 0
11.50 GRPN1408H11.5 0.00 0.00 0.00 0.0 0.04 1853.0 0.0 0
12.00 GRPN1401H12 0.03 0.00 0.00 0.0 0.03 235.0 0.0 0
12.00 GRPN1408H12 0.00 0.00 0.00 0.0 0.04 1853.0 0.0 0
12.50 GRPN1408H12.5 0.00 0.00 0.00 0.0 0.03 1855.0 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 1839.0 0.0 0
0.50 GRPN1408T0.5 0.00 0.00 0.00 0.0 0.03 726.0 0.0 0
1.00 GRPN1401T1 0.03 0.00 0.00 0.0 0.03 1839.0 0.0 0
1.00 GRPN1408T1 0.03 0.00 0.00 0.0 0.03 726.0 0.0 0
1.00 GRPN1416T1 0.03 0.00 0.00 0.0 0.03 1252.0 1.0 1
1.00 GRPN1422T1 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
1.00 GRPN1429T1 0.03 0.00 0.00 0.0 0.03 1915.0 0.0 0
1.50 GRPN1401T1.5 0.03 0.00 0.00 0.0 0.03 1850.0 0.0 0
1.50 GRPN1408T1.5 0.03 0.00 0.00 0.0 0.03 726.0 0.0 0
1.50 GRPN1416T1.5 0.03 0.00 0.00 0.0 0.03 1888.0 0.0 0
1.50 GRPN1422T1.5 0.03 0.00 0.00 0.0 0.03 1469.0 0.0 0
1.50 GRPN1429T1.5 0.03 0.00 0.00 0.0 0.03 1727.0 0.0 0
2.00 GRPN1401T2 0.03 0.00 0.00 0.0 0.03 244.0 0.0 0
2.00 GRPN1408T2 0.03 0.00 0.00 0.0 0.03 726.0 0.0 0
2.00 GRPN1416T2 0.03 0.00 0.00 0.0 0.03 1169.0 0.0 0
2.00 GRPN1422T2 0.03 0.00 0.00 0.0 0.03 1469.0 0.0 0
2.00 GRPN1429T2 0.03 0.00 0.00 0.0 0.03 1853.0 0.0 0
2.50 GRPN1401T2.5 0.03 0.00 0.00 0.0 0.03 1108.0 0.0 0
2.50 GRPN1408T2.5 0.03 0.00 0.00 0.0 0.03 672.0 0.0 0
2.50 GRPN1416T2.5 0.03 0.00 0.00 0.0 0.03 1909.0 0.0 0
2.50 GRPN1422T2.5 0.03 0.00 0.00 0.0 0.03 1551.0 0.0 0
2.50 GRPN1429T2.5 0.03 0.00 0.00 0.0 0.03 1853.0 0.0 0
3.00 GRPN1401T3 0.03 0.00 0.00 0.0 0.03 1110.0 0.0 0
3.00 GRPN1408T3 0.03 0.00 0.00 0.0 0.03 439.0 0.0 0
3.00 GRPN1416T3 0.02 -0.01 0.01 10.0 0.03 851.0 20.0 486
3.00 GRPN1422T3 0.06 0.00 0.00 0.0 0.06 1525.0 0.0 0
3.00 GRPN1429T3 0.07 0.00 0.00 0.0 0.06 1954.0 0.0 0
3.50 GRPN1401T3.5 0.03 0.00 0.00 0.0 0.03 1017.0 0.0 0
3.50 GRPN1408T3.5 0.04 0.00 0.00 0.0 0.04 982.0 0.0 0
3.50 GRPN1416T3.5 0.04 0.00 0.00 0.0 0.04 1910.0 0.0 0
3.50 GRPN1422T3.5 0.07 0.00 0.00 0.0 0.07 1266.0 0.0 0
3.50 GRPN1429T3.5 0.07 0.00 0.00 0.0 0.08 1329.0 0.0 0
4.00 GRPN1401T4 0.03 0.00 0.00 0.0 0.03 1039.0 0.0 0
4.00 GRPN1408T4 0.02 -0.02 0.01 522.0 0.04 861.0 132.0 0
4.00 GRPN1416T4 0.02 0.00 0.01 51.0 0.03 954.0 2.0 206
4.00 GRPN1422T4 0.01 0.00 0.01 317.0 0.03 251.0 0.0 0
4.00 GRPN1429T4 0.01 0.00 0.01 601.0 0.03 121.0 0.0 0
4.50 GRPN1401T4.5 0.03 0.00 0.00 0.0 0.03 989.0 0.0 0
4.50 GRPN1408T4.5 0.03 0.01 0.03 124.0 0.04 326.0 53.0 206
4.50 GRPN1416T4.5 0.04 0.01 0.02 200.0 0.05 2075.0 5.0 22
4.50 GRPN1422T4.5 0.04 0.00 0.04 239.0 0.06 895.0 11.0 11
4.50 GRPN1429T4.5 0.05 0.00 0.04 267.0 0.06 143.0 3.0 8
5.00 GRPN1401T5 0.04 0.00 0.00 0.0 0.03 1058.0 0.0 0
5.00 GRPN1408T5 0.08 0.01 0.06 344.0 0.08 692.0 325.0 202
5.00 GRPN1416T5 0.09 0.00 0.08 80.0 0.09 317.0 19.0 11,360
5.00 GRPN1422T5 0.11 0.02 0.10 21.0 0.11 85.0 10.0 15
5.00 GRPN1429T5 0.09 0.00 0.10 198.0 0.12 20.0 286.0 287
5.50 GRPN1401T5.5 0.04 0.00 0.00 0.0 0.04 1304.0 0.0 0
5.50 GRPN1408T5.5 0.17 0.01 0.14 358.0 0.16 307.0 174.0 461
5.50 GRPN1416T5.5 0.17 -0.03 0.18 71.0 0.19 157.0 63.0 6,243
5.50 GRPN1422T5.5 0.22 0.00 0.20 101.0 0.21 44.0 4.0 6
5.50 GRPN1429T5.5 0.20 0.00 0.21 21.0 0.23 12.0 5.0 5
6.00 GRPN1401T6 0.01 -0.02 0.01 52.0 0.01 478.0 178.0 1,313
6.00 GRPN1408T6 0.32 -0.01 0.30 46.0 0.32 145.0 377.0 1,206
6.00 GRPN1416T6 0.36 0.03 0.33 156.0 0.35 98.0 1135.0 16,446
6.00 GRPN1422T6 0.37 -0.03 0.36 123.0 0.38 58.0 21.0 2,505
6.00 GRPN1429T6 0.37 -0.05 0.38 104.0 0.40 41.0 1.0 27
6.50 GRPN1401T6.5 0.11 -0.07 0.08 88.0 0.10 119.0 430.0 431
6.50 GRPN1408T6.5 0.54 -0.05 0.53 15.0 0.54 1.0 157.0 1,045
6.50 GRPN1416T6.5 0.59 -0.03 0.58 225.0 0.61 425.0 57.0 3,564
6.50 GRPN1422T6.5 0.61 0.02 0.60 135.0 0.62 30.0 13.0 174
6.50 GRPN1429T6.5 0.62 0.01 0.62 99.0 0.65 118.0 51.0 34
7.00 GRPN1401T7 0.59 0.00 0.51 421.0 0.65 3148.0 20.0 0
7.00 GRPN1408T7 0.81 -0.17 0.84 31.0 0.85 21.0 47.0 30
7.00 GRPN1416T7 0.92 -0.06 0.90 67.0 0.92 89.0 109.0 12,949
7.00 GRPN1422T7 0.95 0.04 0.90 2.0 0.91 27.0 73.0 71
7.00 GRPN1429T7 0.90 -0.03 0.92 4.0 0.93 40.0 6.0 8
7.50 GRPN1401T7.5 1.09 0.00 1.00 2379.0 1.15 3002.0 0.0 0
7.50 GRPN1408T7.5 1.27 -0.08 1.20 14.0 1.23 57.0 20.0 30
7.50 GRPN1416T7.5 1.30 -0.06 1.27 60.0 1.28 20.0 13.0 114
7.50 GRPN1422T7.5 1.27 -0.01 1.26 3.0 1.28 21.0 13.0 13
7.50 GRPN1429T7.5 1.30 0.00 1.29 320.0 1.31 2.0 0.0 0
8.00 GRPN1401T8 1.59 0.00 1.50 2370.0 1.65 3102.0 0.0 0
8.00 GRPN1408T8 1.60 -0.07 1.62 130.0 1.74 873.0 3.0 0
8.00 GRPN1416T8 1.70 -0.06 1.64 557.0 1.75 1178.0 10.0 791
8.00 GRPN1422T8 1.70 0.00 1.65 1177.0 1.79 1516.0 0.0 0
8.00 GRPN1429T8 1.70 -0.01 1.69 82.0 1.71 10.0 27.0 0
8.50 GRPN1401T8.5 2.09 0.00 2.00 2558.0 2.15 2943.0 0.0 0
8.50 GRPN1408T8.5 2.13 0.00 2.05 491.0 2.21 661.0 0.0 0
8.50 GRPN1416T8.5 2.15 0.00 2.09 210.0 2.22 1082.0 0.0 0
8.50 GRPN1422T8.5 2.14 0.00 2.03 2482.0 2.24 1735.0 0.0 0
8.50 GRPN1429T8.5 2.16 0.00 2.09 811.0 2.25 1270.0 0.0 0
9.00 GRPN1401T9 2.59 0.00 2.50 2650.0 2.65 3177.0 0.0 0
9.00 GRPN1408T9 2.61 0.00 2.52 504.0 2.68 284.0 0.0 0
9.00 GRPN1416T9 2.58 -0.04 2.55 133.0 2.69 676.0 1.0 196
9.00 GRPN1422T9 2.59 0.00 2.49 1724.0 2.72 1043.0 0.0 0
9.00 GRPN1429T9 2.60 0.00 2.51 1200.0 2.74 1010.0 0.0 0
9.50 GRPN1401T9.5 3.05 0.00 3.00 2610.0 3.15 3177.0 0.0 0
9.50 GRPN1408T9.5 3.10 0.00 3.00 531.0 3.20 352.0 0.0 0
9.50 GRPN1416T9.5 3.10 0.00 3.00 705.0 3.20 648.0 0.0 0
9.50 GRPN1422T9.5 3.05 0.00 2.97 1820.0 3.25 1310.0 0.0 0
9.50 GRPN1429T9.5 3.05 0.00 2.98 694.0 3.25 538.0 0.0 0
10.00 GRPN1401T10 3.55 0.00 3.50 101.0 3.65 387.0 0.0 0
10.00 GRPN1408T10 3.55 0.00 3.45 1777.0 3.70 1318.0 0.0 0
10.00 GRPN1416T10 3.30 -0.30 3.50 894.0 3.70 1559.0 111.0 134
10.00 GRPN1422T10 3.55 0.00 3.45 817.0 3.70 356.0 0.0 0
10.00 GRPN1429T10 3.55 0.00 3.45 840.0 3.75 798.0 0.0 0
10.50 GRPN1401T10.5 4.05 0.00 4.00 210.0 4.15 387.0 0.0 0
10.50 GRPN1408T10.5 0.00 0.00 3.95 1113.0 4.20 1302.0 0.0 0
10.50 GRPN1416T10.5 4.10 0.00 4.00 1634.0 4.20 2587.0 0.0 0
11.00 GRPN1401T11 4.55 0.00 4.50 66.0 4.65 387.0 0.0 0
11.00 GRPN1408T11 0.00 0.00 4.45 1109.0 4.65 1121.0 0.0 0
11.00 GRPN1416T11 4.55 0.00 4.50 1726.0 4.65 2031.0 0.0 0
11.50 GRPN1401T11.5 5.05 0.00 5.00 66.0 5.15 348.0 0.0 0
11.50 GRPN1408T11.5 0.00 0.00 4.95 1045.0 5.15 1084.0 0.0 0
12.00 GRPN1401T12 5.55 0.00 5.50 98.0 5.65 348.0 0.0 0
12.00 GRPN1408T12 0.00 0.00 5.45 734.0 5.65 1039.0 0.0 0
12.50 GRPN1408T12.5 0.00 0.00 5.95 1149.0 6.15 1322.0 0.0 0
Trading Center