$6.14 -0.08 (-1.29%) Groupon Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 6.14
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.08 (-1.29%)
Prev Close: 6.22
Open: 6.33
Bid: 6.13
Ask: 6.14
Options:

Call Options: GRPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1424J0.5 5.50 0.00 5.55 518.0 6.05 964.0 0.0 0
1.00 GRPN1424J1 5.05 0.00 5.05 109.0 5.55 854.0 0.0 0
1.00 GRPN1431J1 5.05 0.00 5.05 306.0 5.55 213.0 0.0 0
1.50 GRPN1424J1.5 4.55 0.00 4.55 366.0 5.05 1032.0 0.0 0
1.50 GRPN1431J1.5 4.55 0.00 4.55 198.0 5.00 106.0 0.0 0
2.00 GRPN1424J2 4.05 0.00 4.05 366.0 4.55 1017.0 0.0 0
2.00 GRPN1431J2 4.10 0.00 4.05 288.0 4.50 830.0 0.0 0
2.50 GRPN1424J2.5 3.55 0.00 3.55 371.0 4.05 1022.0 0.0 0
2.50 GRPN1431J2.5 3.60 0.00 3.60 249.0 3.95 1310.0 0.0 0
3.00 GRPN1424J3 3.05 0.00 3.05 448.0 3.45 1306.0 0.0 0
3.00 GRPN1431J3 3.10 0.00 3.10 693.0 3.50 1641.0 0.0 0
3.50 GRPN1424J3.5 2.55 0.00 2.60 626.0 2.93 2743.0 0.0 0
3.50 GRPN1431J3.5 2.59 0.00 2.61 469.0 2.96 1370.0 0.0 0
4.00 GRPN1424J4 2.15 0.10 2.10 1711.0 2.43 2949.0 225.0 240
4.00 GRPN1431J4 2.10 0.00 2.13 490.0 2.47 1207.0 0.0 0
4.50 GRPN1424J4.5 1.66 0.05 1.60 793.0 1.98 2596.0 66.0 68
4.50 GRPN1431J4.5 1.68 0.04 1.65 475.0 1.99 1896.0 1.0 159
5.00 GRPN1424J5 1.14 0.03 1.11 1486.0 1.48 3215.0 73.0 123
5.00 GRPN1431J5 1.12 -0.09 1.20 1023.0 1.52 3043.0 2.0 266
5.50 GRPN1424J5.5 0.75 0.13 0.60 1890.0 0.99 2632.0 22.0 267
5.50 GRPN1431J5.5 0.89 0.01 0.82 254.0 0.93 3512.0 50.0 215
6.00 GRPN1424J6 0.19 -0.03 0.19 125.0 0.41 633.0 125.0 501
6.00 GRPN1431J6 0.55 0.02 0.50 1416.0 0.55 341.0 120.0 1,629
6.50 GRPN1424J6.5 0.01 -0.02 0.01 116.0 0.04 1272.0 514.0 5,342
6.50 GRPN1431J6.5 0.33 0.03 0.29 75.0 0.32 39.0 97.0 1,919
7.00 GRPN1424J7 0.03 0.01 0.02 5.0 0.02 109.0 8.0 575
7.00 GRPN1431J7 0.17 0.01 0.15 245.0 0.18 783.0 305.0 1,835
7.50 GRPN1424J7.5 0.05 0.01 0.01 40.0 0.04 1772.0 4.0 773
7.50 GRPN1431J7.5 0.07 0.00 0.08 75.0 0.10 66.0 110.0 1,121
8.00 GRPN1424J8 0.01 -0.02 0.01 246.0 0.03 244.0 3.0 4,044
8.00 GRPN1431J8 0.05 0.00 0.03 957.0 0.06 900.0 25.0 92
8.50 GRPN1424J8.5 0.03 0.00 0.02 890.0 0.03 219.0 0.0 0
8.50 GRPN1431J8.5 0.09 0.08 0.01 1049.0 0.13 2395.0 277.0 275
9.00 GRPN1424J9 0.05 0.02 0.01 932.0 0.03 267.0 20.0 20
9.00 GRPN1431J9 0.05 -0.06 0.01 719.0 0.10 2548.0 30.0 30
9.50 GRPN1424J9.5 0.03 0.00 0.01 831.0 0.03 270.0 0.0 0
9.50 GRPN1431J9.5 0.10 0.00 0.01 2777.0 0.10 2386.0 0.0 0
10.00 GRPN1424J10 0.03 0.00 0.01 73.0 0.03 270.0 0.0 0
10.00 GRPN1431J10 0.10 0.00 0.01 2.0 0.09 879.0 0.0 0
10.50 GRPN1424J10.5 0.03 0.00 0.01 73.0 0.03 251.0 0.0 0
10.50 GRPN1431J10.5 0.09 0.00 0.00 0.0 0.09 462.0 0.0 0
11.00 GRPN1424J11 0.03 0.00 0.01 73.0 0.03 271.0 0.0 0
11.00 GRPN1431J11 0.08 0.00 0.00 0.0 0.08 481.0 0.0 0
11.50 GRPN1424J11.5 0.03 0.00 0.01 73.0 0.03 276.0 0.0 0
11.50 GRPN1431J11.5 0.06 0.00 0.00 0.0 0.05 344.0 0.0 0
12.00 GRPN1424J12 0.03 0.00 0.01 73.0 0.03 270.0 0.0 0
12.00 GRPN1431J12 0.06 0.00 0.00 0.0 0.04 249.0 0.0 0
12.50 GRPN1424J12.5 0.03 0.00 0.01 73.0 0.03 251.0 0.0 0
12.50 GRPN1431J12.5 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
13.00 GRPN1424J13 0.03 0.00 0.00 0.0 0.03 251.0 0.0 0
13.00 GRPN1431J13 0.03 0.00 0.00 0.0 0.03 107.0 0.0 0
13.50 GRPN1424J13.5 0.03 0.00 0.00 0.0 0.03 271.0 0.0 0
14.00 GRPN1424J14 0.03 0.00 0.00 0.0 0.03 270.0 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 0.03 135.0 0.0 0
1.00 GRPN1424V1 0.03 0.00 0.00 0.0 0.03 135.0 0.0 0
1.00 GRPN1431V1 0.03 0.00 0.00 0.0 0.03 120.0 0.0 0
1.50 GRPN1424V1.5 0.03 0.00 0.00 0.0 0.03 135.0 0.0 0
1.50 GRPN1431V1.5 0.03 0.00 0.00 0.0 0.03 120.0 0.0 0
2.00 GRPN1424V2 0.03 0.00 0.00 0.0 0.03 135.0 0.0 0
2.00 GRPN1431V2 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
2.50 GRPN1424V2.5 0.03 0.00 0.00 0.0 0.03 115.0 0.0 0
2.50 GRPN1431V2.5 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0
3.00 GRPN1424V3 0.03 0.00 0.00 0.0 0.03 194.0 0.0 0
3.00 GRPN1431V3 0.03 0.00 0.00 0.0 0.03 118.0 0.0 0
3.50 GRPN1424V3.5 0.03 0.00 0.00 0.0 0.03 191.0 0.0 0
3.50 GRPN1431V3.5 0.08 0.00 0.01 536.0 0.06 442.0 0.0 0
4.00 GRPN1424V4 0.01 -0.02 0.00 0.0 0.03 216.0 10.0 10
4.00 GRPN1431V4 0.06 -0.05 0.01 994.0 0.11 2042.0 30.0 30
4.50 GRPN1424V4.5 0.03 0.00 0.00 0.0 0.03 212.0 0.0 0
4.50 GRPN1431V4.5 0.02 0.00 0.01 1542.0 0.10 1634.0 0.0 0
5.00 GRPN1424V5 0.06 0.03 0.01 1189.0 0.03 137.0 30.0 30
5.00 GRPN1431V5 0.08 -0.02 0.06 56.0 0.09 1.0 50.0 242
5.50 GRPN1424V5.5 0.06 0.05 0.01 50.0 0.04 1787.0 300.0 303
5.50 GRPN1431V5.5 0.18 0.00 0.18 143.0 0.20 1.0 66.0 242
6.00 GRPN1424V6 0.04 0.00 0.04 10.0 0.06 325.0 40.0 4,343
6.00 GRPN1431V6 0.37 0.02 0.36 589.0 0.39 284.0 2511.0 527
6.50 GRPN1424V6.5 0.41 0.22 0.27 3097.0 0.41 2466.0 1.0 414
6.50 GRPN1431V6.5 0.61 0.01 0.64 126.0 0.68 111.0 100.0 1,692
7.00 GRPN1424V7 1.19 0.55 0.63 2971.0 0.89 243.0 10.0 102
7.00 GRPN1431V7 0.96 0.06 1.00 122.0 1.05 1416.0 155.0 528
7.50 GRPN1424V7.5 0.98 -0.16 1.07 3223.0 1.40 1777.0 50.0 683
7.50 GRPN1431V7.5 1.23 0.00 1.30 2924.0 1.47 867.0 0.0 0
8.00 GRPN1424V8 1.58 -0.06 1.57 3225.0 1.92 2787.0 358.0 233
8.00 GRPN1431V8 1.85 0.16 1.62 2757.0 1.93 574.0 20.0 0
8.50 GRPN1424V8.5 2.76 0.69 2.07 2881.0 2.41 643.0 7.0 1
8.50 GRPN1431V8.5 1.69 -0.41 2.12 1915.0 2.41 122.0 115.0 115
9.00 GRPN1424V9 2.45 -0.12 2.57 2872.0 2.90 610.0 3.0 33
9.00 GRPN1431V9 2.17 -0.42 2.60 1389.0 2.91 369.0 34.0 34
9.50 GRPN1424V9.5 3.10 0.00 3.05 1276.0 3.45 443.0 0.0 0
9.50 GRPN1431V9.5 3.10 0.00 3.10 1468.0 3.45 770.0 0.0 0
10.00 GRPN1424V10 3.60 0.00 3.50 109.0 3.95 442.0 0.0 0
10.00 GRPN1431V10 3.60 0.00 3.55 1699.0 3.95 980.0 0.0 0
10.50 GRPN1424V10.5 4.10 0.00 3.95 1332.0 4.45 505.0 0.0 0
10.50 GRPN1431V10.5 4.10 0.00 4.05 1388.0 4.40 538.0 0.0 0
11.00 GRPN1424V11 4.60 0.00 4.45 1332.0 4.95 424.0 0.0 0
11.00 GRPN1431V11 4.60 0.00 4.45 904.0 4.95 430.0 0.0 0
11.50 GRPN1424V11.5 5.10 0.00 5.00 109.0 5.45 490.0 0.0 0
11.50 GRPN1431V11.5 5.10 0.00 4.95 785.0 5.45 488.0 0.0 0
12.00 GRPN1424V12 5.55 0.00 5.45 1332.0 5.95 508.0 0.0 0
12.00 GRPN1431V12 5.55 0.00 5.45 924.0 5.95 529.0 0.0 0
12.50 GRPN1424V12.5 6.05 0.00 6.00 106.0 6.45 307.0 0.0 0
12.50 GRPN1431V12.5 6.05 0.00 5.95 819.0 6.45 429.0 0.0 0
13.00 GRPN1424V13 6.55 0.00 6.45 618.0 6.95 205.0 0.0 0
13.00 GRPN1431V13 6.55 0.00 6.50 882.0 6.95 446.0 0.0 0
13.50 GRPN1424V13.5 7.00 0.00 6.95 112.0 7.50 189.0 0.0 0
14.00 GRPN1424V14 7.45 0.00 7.40 213.0 8.00 187.0 0.0 0