Groupon Inc $7.41

up +0.31


17/4/2014 08:10 PM  |  NASDAQ : GRPN  
Industries : Internet / Internet Information Providers
Last Trade: 7.41
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.31 (4.37 %)
Prev Close: 7.10
Open: 7.20
Bid: 7.41
Ask: 7.42
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 4%
Options:

Call Options: GRPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1419D0.5 6.40 0.00 6.75 817.0 7.00 780.0 0.0 0
1.00 GRPN1419D1 5.90 0.00 6.20 817.0 6.50 780.0 0.0 0
1.50 GRPN1419D1.5 5.40 0.00 5.75 817.0 6.00 780.0 0.0 0
2.00 GRPN1419D2 4.90 0.00 5.20 817.0 5.50 780.0 0.0 0
2.50 GRPN1419D2.5 4.40 0.00 4.75 812.0 5.00 780.0 0.0 0
3.00 GRPN1419D3 4.95 0.95 4.20 1516.0 4.50 1363.0 18.0 193
3.50 GRPN1419D3.5 3.40 0.00 3.75 812.0 4.00 780.0 0.0 0
4.00 GRPN1419D4 3.10 0.00 3.20 1765.0 3.50 1501.0 10.0 137
4.50 GRPN1419D4.5 2.42 0.00 2.75 817.0 3.05 818.0 0.0 0
5.00 GRPN1419D5 2.30 0.29 2.33 1380.0 2.51 1910.0 6.0 111
5.50 GRPN1419D5.5 1.42 0.00 1.75 2379.0 2.01 1657.0 0.0 0
6.00 GRPN1419D6 1.19 0.23 1.25 2722.0 1.50 2606.0 2.0 783
6.50 GRPN1419D6.5 0.74 0.17 0.75 3166.0 1.00 2128.0 55.0 745
7.00 GRPN1419D7 0.40 0.27 0.39 30.0 0.42 72.0 7767.0 9,222
7.50 GRPN1419D7.5 0.01 -0.01 0.01 25.0 0.02 201.0 2979.0 5,352
8.00 GRPN1419D8 0.01 0.00 0.01 22.0 0.01 239.0 186.0 39,077
8.50 GRPN1419D8.5 0.02 0.00 0.02 76.0 0.01 58.0 325.0 318
9.00 GRPN1419D9 0.01 0.00 0.01 21.0 0.01 195.0 308.0 22,523
9.50 GRPN1419D9.5 0.03 0.00 0.00 0.0 0.03 301.0 0.0 0
10.00 GRPN1419D10 0.01 -0.01 0.01 6.0 0.01 141.0 7.0 21,853
10.50 GRPN1419D10.5 0.03 0.00 0.00 0.0 0.03 303.0 0.0 0
11.00 GRPN1419D11 0.02 0.00 0.01 1.0 0.01 119.0 9.0 8,844
11.50 GRPN1419D11.5 0.03 0.00 0.00 0.0 0.03 311.0 0.0 0
12.00 GRPN1419D12 0.01 0.00 0.01 15.0 0.01 148.0 5.0 14,598
12.50 GRPN1419D12.5 0.03 0.00 0.00 0.0 0.03 311.0 0.0 0
13.00 GRPN1419D13 0.01 0.00 0.01 25.0 0.01 92.0 5.0 4,481
13.50 GRPN1419D13.5 0.03 0.00 0.00 0.0 0.03 311.0 0.0 0
14.00 GRPN1419D14 0.01 0.00 0.01 5.0 0.01 148.0 5.0 11,711
14.50 GRPN1419D14.5 0.03 0.00 0.00 0.0 0.03 319.0 0.0 0
15.00 GRPN1419D15 0.02 -0.03 0.01 1.0 0.01 145.0 19.0 15,020
16.00 GRPN1419D16 0.02 0.01 0.01 30.0 0.01 149.0 2.0 962
17.00 GRPN1419D17 0.01 0.00 0.01 30.0 0.01 146.0 10.0 7,604
19.00 GRPN1419D19 0.04 0.03 0.02 1975.0 0.01 143.0 12.0 830
20.00 GRPN1419D20 0.01 0.00 0.02 5.0 0.01 148.0 10.0 420
21.00 GRPN1419D21 0.09 0.08 0.01 1934.0 0.01 46.0 2114.0 1,757
22.00 GRPN1419D22 0.04 0.03 0.02 32.0 0.01 149.0 3.0 488
24.00 GRPN1419D24 0.01 0.00 0.01 1.0 0.01 149.0 1.0 199

Put Options: GRPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1419P0.5 0.03 0.00 0.00 0.0 0.03 285.0 0.0 0
1.00 GRPN1419P1 0.01 0.00 0.01 20.0 0.01 86.0 20.0 20
1.50 GRPN1419P1.5 0.03 0.00 0.00 0.0 0.03 293.0 0.0 0
2.00 GRPN1419P2 0.03 0.00 0.00 0.0 0.03 285.0 0.0 0
2.50 GRPN1419P2.5 0.03 0.00 0.00 0.0 0.03 285.0 0.0 0
3.00 GRPN1419P3 0.03 0.00 0.02 129.0 0.03 285.0 0.0 0
3.50 GRPN1419P3.5 0.03 0.00 0.00 0.0 0.03 285.0 0.0 0
4.00 GRPN1419P4 0.01 -0.02 0.01 11.0 0.03 308.0 1.0 29
4.50 GRPN1419P4.5 0.03 0.00 0.00 0.0 0.03 285.0 0.0 0
5.00 GRPN1419P5 0.01 0.00 0.01 2.0 0.01 95.0 1.0 658
5.50 GRPN1419P5.5 0.03 0.00 0.00 0.0 0.03 277.0 0.0 0
6.00 GRPN1419P6 0.02 0.01 0.01 417.0 0.01 119.0 10.0 1,643
6.50 GRPN1419P6.5 0.01 0.00 0.01 2.0 0.03 287.0 31.0 4,307
7.00 GRPN1419P7 0.01 -0.02 0.01 87.0 0.01 54.0 189.0 10,732
7.50 GRPN1419P7.5 0.09 -0.46 0.09 21.0 0.12 216.0 361.0 269
8.00 GRPN1419P8 0.62 -0.31 0.57 72.0 0.62 168.0 1152.0 15,965
8.50 GRPN1419P8.5 1.34 0.00 1.03 1534.0 1.14 492.0 0.0 0
9.00 GRPN1419P9 1.62 -0.27 1.56 108.0 1.64 865.0 541.0 7,693
9.50 GRPN1419P9.5 2.34 0.00 1.99 1819.0 2.14 496.0 0.0 0
10.00 GRPN1419P10 2.58 -0.37 2.57 108.0 2.64 951.0 119.0 4,393
10.50 GRPN1419P10.5 3.30 0.00 3.00 779.0 3.25 817.0 0.0 0
11.00 GRPN1419P11 3.60 -0.34 3.55 371.0 3.65 1380.0 119.0 1,102
11.50 GRPN1419P11.5 4.30 0.00 4.00 779.0 4.25 812.0 0.0 0
12.00 GRPN1419P12 5.00 0.00 4.50 1682.0 4.75 1648.0 20.0 996
12.50 GRPN1419P12.5 5.25 0.00 5.00 779.0 5.25 817.0 0.0 0
13.00 GRPN1419P13 4.80 -1.00 5.50 829.0 5.75 867.0 10.0 52
13.50 GRPN1419P13.5 6.25 0.00 6.00 779.0 6.25 812.0 0.0 0
14.00 GRPN1419P14 6.15 -0.65 6.50 791.0 6.75 889.0 15.0 223
14.50 GRPN1419P14.5 7.25 0.00 7.00 779.0 7.25 817.0 0.0 0
15.00 GRPN1419P15 6.95 -0.80 7.50 779.0 7.75 817.0 2.0 22
16.00 GRPN1419P16 8.50 -0.25 8.50 1785.0 8.65 1179.0 51.0 22
17.00 GRPN1419P17 5.85 -3.90 9.50 779.0 9.65 571.0 3.0 12
19.00 GRPN1419P19 7.65 -4.10 11.50 320.0 11.65 211.0 24.0 24
20.00 GRPN1419P20 9.45 -3.35 12.50 780.0 12.65 570.0 6.0 11
21.00 GRPN1419P21 13.70 0.00 13.50 276.0 13.65 300.0 0.0 0
22.00 GRPN1419P22 14.75 0.00 14.50 276.0 14.65 300.0 0.0 0
24.00 GRPN1419P24 13.10 -3.65 16.50 778.0 16.65 571.0 62.0 4
Trading Center