$7.51 -0.03 (-0.40%) Groupon Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 7.51
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.40%)
Prev Close: 7.54
Open: 7.51
Bid: 7.51
Ask: 7.52
Options:

Call Options: GRPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1428K0.5 6.80 0.00 6.70 280.0 7.35 280.0 0.0 0
1.00 GRPN1428K1 6.30 0.00 6.20 464.0 6.85 491.0 0.0 0
1.50 GRPN1428K1.5 5.80 0.00 5.65 280.0 6.35 280.0 0.0 0
2.00 GRPN1428K2 5.30 0.00 5.20 464.0 5.85 491.0 0.0 0
2.50 GRPN1428K2.5 4.80 0.00 4.70 464.0 5.30 491.0 0.0 0
3.00 GRPN1428K3 4.30 0.00 4.20 464.0 4.85 491.0 0.0 0
3.50 GRPN1428K3.5 3.80 0.00 3.70 464.0 4.30 491.0 0.0 0
4.00 GRPN1428K4 2.05 -1.25 3.20 534.0 3.75 548.0 24.0 24
4.50 GRPN1428K4.5 2.45 -0.41 2.86 659.0 3.15 1485.0 40.0 40
5.00 GRPN1428K5 2.90 0.54 2.39 2908.0 2.62 3036.0 1001.0 1,267
5.50 GRPN1428K5.5 2.15 0.29 1.88 448.0 2.12 447.0 8.0 8
6.00 GRPN1428K6 1.40 0.00 1.44 3610.0 1.62 3672.0 1.0 159
6.50 GRPN1428K6.5 0.97 0.06 0.94 3652.0 1.11 3594.0 195.0 492
7.00 GRPN1428K7 0.55 0.00 0.44 3750.0 0.61 3710.0 20.0 200
7.50 GRPN1428K7.5 0.08 -0.04 0.06 35.0 0.08 133.0 249.0 990
8.00 GRPN1428K8 0.01 0.00 0.01 98.0 0.01 92.0 23.0 1,528
8.50 GRPN1428K8.5 0.01 -0.03 0.01 26.0 0.01 106.0 36.0 204
9.00 GRPN1428K9 0.03 -0.01 0.01 121.0 0.01 117.0 5.0 15
9.50 GRPN1428K9.5 0.09 0.05 0.01 129.0 0.01 111.0 16.0 16
10.00 GRPN1428K10 0.03 0.00 0.01 10.0 0.01 105.0 0.0 0
10.50 GRPN1428K10.5 0.03 0.00 0.01 141.0 0.03 257.0 0.0 0
11.00 GRPN1428K11 0.03 0.00 0.00 0.0 0.03 268.0 0.0 0
11.50 GRPN1428K11.5 0.03 0.00 0.00 0.0 0.03 298.0 0.0 0
12.00 GRPN1428K12 0.03 0.00 0.00 0.0 0.03 278.0 0.0 0
12.50 GRPN1428K12.5 0.03 0.00 0.00 0.0 0.03 299.0 0.0 0
13.00 GRPN1428K13 0.03 0.00 0.00 0.0 0.03 278.0 0.0 0
13.50 GRPN1428K13.5 0.03 0.00 0.00 0.0 0.03 212.0 0.0 0
14.00 GRPN1428K14 0.03 0.00 0.00 0.0 0.03 216.0 0.0 0
14.50 GRPN1428K14.5 0.03 0.00 0.00 0.0 0.03 212.0 0.0 0
15.00 GRPN1428K15 0.03 0.00 0.00 0.0 0.03 242.0 0.0 0

Put Options: GRPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1428W0.5 0.03 0.00 0.00 0.0 0.03 214.0 0.0 0
1.00 GRPN1428W1 0.03 0.00 0.00 0.0 0.03 214.0 0.0 0
1.50 GRPN1428W1.5 0.03 0.00 0.00 0.0 0.03 214.0 0.0 0
2.00 GRPN1428W2 0.03 0.00 0.00 0.0 0.03 214.0 0.0 0
2.50 GRPN1428W2.5 0.03 0.00 0.00 0.0 0.03 216.0 0.0 0
3.00 GRPN1428W3 0.03 0.00 0.01 17.0 0.03 214.0 0.0 0
3.50 GRPN1428W3.5 0.03 0.00 0.01 1.0 0.03 214.0 0.0 0
4.00 GRPN1428W4 0.03 0.00 0.01 633.0 0.03 214.0 0.0 0
4.50 GRPN1428W4.5 0.03 0.00 0.04 80.0 0.03 275.0 0.0 0
5.00 GRPN1428W5 0.03 0.00 0.09 100.0 0.01 106.0 0.0 0
5.50 GRPN1428W5.5 0.01 -0.02 0.01 72.0 0.01 89.0 10.0 117
6.00 GRPN1428W6 0.11 0.10 0.01 10.0 0.01 89.0 10.0 212
6.50 GRPN1428W6.5 0.04 0.02 0.01 1.0 0.01 79.0 32.0 147
7.00 GRPN1428W7 0.01 -0.03 0.01 72.0 0.01 84.0 242.0 381
7.50 GRPN1428W7.5 0.08 0.00 0.04 348.0 0.07 764.0 12.0 1,015
8.00 GRPN1428W8 0.52 0.02 0.40 4009.0 0.56 3946.0 10.0 179
8.50 GRPN1428W8.5 0.53 -0.39 0.89 1881.0 1.07 1900.0 50.0 55
9.00 GRPN1428W9 3.10 1.70 1.39 280.0 1.59 280.0 45.0 45
9.50 GRPN1428W9.5 3.60 1.80 1.89 294.0 2.08 351.0 8.0 8
10.00 GRPN1428W10 2.37 0.00 2.39 2167.0 2.58 1612.0 0.0 40
10.50 GRPN1428W10.5 2.73 -0.14 2.89 2365.0 3.25 2129.0 70.0 42
11.00 GRPN1428W11 3.25 0.00 3.25 488.0 3.75 455.0 0.0 0
11.50 GRPN1428W11.5 3.75 0.00 3.75 280.0 4.25 280.0 128.0 128
12.00 GRPN1428W12 4.25 0.00 4.20 280.0 4.75 280.0 83.0 83
12.50 GRPN1428W12.5 4.75 0.00 4.70 280.0 5.30 280.0 0.0 0
13.00 GRPN1428W13 5.20 0.00 5.20 280.0 5.80 280.0 0.0 0
13.50 GRPN1428W13.5 5.70 0.00 5.70 280.0 6.30 280.0 0.0 0
14.00 GRPN1428W14 6.20 0.00 6.20 280.0 6.80 280.0 0.0 0
14.50 GRPN1428W14.5 6.70 0.00 6.65 280.0 7.30 280.0 0.0 0
15.00 GRPN1428W15 7.20 0.00 5.10 1.0 9.90 1.0 0.0 0