Groupon Inc $6.97

up +0.02


17/9/2014 04:00 PM  |  NASDAQ : GRPN  
Industries : Internet / Internet Information Providers
Last Trade: 6.97
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: 0.02 (0.29 %)
Prev Close: 6.95
Open: 6.97
Bid: 6.96
Ask: 6.97
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 56%
Options:

Call Options: GRPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1420I0.5 6.30 0.00 6.20 3571.0 6.60 2593.0 0.0 0
0.50 GRPN1426I0.5 6.30 0.00 6.20 3459.0 6.75 3396.0 0.0 0
1.00 GRPN1420I1 5.75 0.00 5.75 3293.0 6.10 2541.0 0.0 0
1.00 GRPN1426I1 5.80 0.00 5.70 3458.0 6.25 3396.0 0.0 0
1.50 GRPN1420I1.5 5.30 0.00 5.20 3478.0 5.60 2573.0 0.0 0
1.50 GRPN1426I1.5 5.25 0.00 5.20 3459.0 5.75 3396.0 0.0 0
2.00 GRPN1420I2 4.95 0.15 4.70 3485.0 5.25 3475.0 40.0 40
2.00 GRPN1426I2 4.80 0.00 4.70 3459.0 5.25 3396.0 0.0 0
2.50 GRPN1420I2.5 4.30 0.00 4.20 3479.0 4.60 2632.0 0.0 0
2.50 GRPN1426I2.5 4.30 0.00 4.20 3458.0 4.75 3459.0 0.0 0
3.00 GRPN1420I3 3.25 -0.55 3.75 2842.0 4.10 2229.0 3.0 237
3.00 GRPN1426I3 3.80 0.00 3.80 2846.0 4.20 3243.0 0.0 0
3.50 GRPN1420I3.5 3.30 0.00 3.20 3521.0 3.75 3528.0 0.0 0
3.50 GRPN1426I3.5 3.75 0.45 3.30 3154.0 3.70 3596.0 16.0 119
4.00 GRPN1420I4 2.96 0.14 2.69 4670.0 3.05 3125.0 252.0 615
4.00 GRPN1426I4 1.91 -0.91 2.83 3938.0 3.15 4414.0 115.0 115
4.50 GRPN1420I4.5 2.35 0.00 2.31 4621.0 2.62 4720.0 40.0 319
4.50 GRPN1426I4.5 1.80 -0.52 2.33 3881.0 2.66 4494.0 104.0 104
5.00 GRPN1420I5 1.94 0.12 1.95 627.0 2.06 3881.0 30.0 1,676
5.00 GRPN1426I5 2.03 0.19 1.86 4099.0 2.10 4127.0 40.0 133
5.50 GRPN1420I5.5 1.63 0.31 1.35 4862.0 1.54 811.0 21.0 232
5.50 GRPN1426I5.5 1.58 0.24 1.36 4198.0 1.59 4003.0 150.0 240
6.00 GRPN1420I6 0.99 0.03 0.95 219.0 1.01 1913.0 3023.0 7,705
6.00 GRPN1426I6 0.92 0.00 0.96 307.0 1.08 1836.0 50.0 941
6.50 GRPN1420I6.5 0.44 0.04 0.46 67.0 0.47 14.0 114.0 2,928
6.50 GRPN1426I6.5 0.55 0.02 0.50 736.0 0.55 1006.0 10.0 874
7.00 GRPN1420I7 0.11 0.01 0.07 487.0 0.09 1662.0 489.0 13,637
7.00 GRPN1426I7 0.21 0.02 0.17 389.0 0.20 1291.0 40.0 3,344
7.50 GRPN1420I7.5 0.01 0.00 0.01 20.0 0.01 106.0 123.0 4,429
7.50 GRPN1426I7.5 0.06 0.00 0.04 373.0 0.06 282.0 50.0 835
8.00 GRPN1420I8 0.01 0.00 0.01 83.0 0.01 130.0 1.0 6,629
8.00 GRPN1426I8 0.05 0.04 0.01 134.0 0.05 2614.0 14.0 17
8.50 GRPN1420I8.5 0.03 0.00 0.00 0.0 0.04 2044.0 0.0 0
8.50 GRPN1426I8.5 0.04 0.00 0.01 2102.0 0.04 1652.0 82.0 84
9.00 GRPN1420I9 0.01 -0.02 0.01 292.0 0.02 865.0 5.0 2,282
9.00 GRPN1426I9 0.06 0.00 0.01 2.0 0.05 1795.0 0.0 0
9.50 GRPN1420I9.5 0.02 0.00 0.00 0.0 0.02 863.0 0.0 0
9.50 GRPN1426I9.5 0.04 0.00 0.02 133.0 0.05 872.0 0.0 0
10.00 GRPN1420I10 0.01 0.00 0.01 100.0 0.01 302.0 30.0 3,244
10.00 GRPN1426I10 0.04 0.00 0.00 0.0 0.03 919.0 0.0 0
10.50 GRPN1420I10.5 0.03 0.00 0.00 0.0 0.03 250.0 0.0 0
10.50 GRPN1426I10.5 0.03 0.00 0.00 0.0 0.03 450.0 0.0 0
11.00 GRPN1420I11 0.03 0.00 0.00 0.0 0.03 250.0 0.0 0
11.00 GRPN1426I11 0.03 0.00 0.00 0.0 0.03 384.0 0.0 0
11.50 GRPN1420I11.5 0.03 0.00 0.00 0.0 0.03 250.0 0.0 0
11.50 GRPN1426I11.5 0.03 0.00 0.00 0.0 0.03 385.0 0.0 0
12.00 GRPN1420I12 0.03 0.00 0.00 0.0 0.03 1343.0 0.0 0
12.00 GRPN1426I12 0.03 0.00 0.00 0.0 0.03 796.0 0.0 0
12.50 GRPN1420I12.5 0.03 0.00 0.00 0.0 0.03 1343.0 0.0 0
12.50 GRPN1426I12.5 0.03 0.00 0.00 0.0 0.03 875.0 0.0 0
13.00 GRPN1420I13 0.03 0.00 0.00 0.0 0.03 1217.0 0.0 0
13.00 GRPN1426I13 0.03 0.00 0.00 0.0 0.03 875.0 0.0 0

Put Options: GRPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 GRPN1420U0.5 0.03 0.00 0.00 0.0 0.03 1262.0 0.0 0
0.50 GRPN1426U0.5 0.03 0.00 0.00 0.0 0.03 848.0 0.0 0
1.00 GRPN1420U1 0.03 0.00 0.00 0.0 0.03 1312.0 0.0 0
1.00 GRPN1426U1 0.03 0.00 0.00 0.0 0.03 816.0 0.0 0
1.50 GRPN1420U1.5 0.03 0.00 0.00 0.0 0.03 1254.0 0.0 0
1.50 GRPN1426U1.5 0.03 0.00 0.00 0.0 0.03 848.0 0.0 0
2.00 GRPN1420U2 0.03 0.00 0.00 0.0 0.03 1324.0 0.0 0
2.00 GRPN1426U2 0.03 0.00 0.00 0.0 0.03 875.0 0.0 0
2.50 GRPN1420U2.5 0.03 0.00 0.00 0.0 0.03 1278.0 0.0 0
2.50 GRPN1426U2.5 0.03 0.00 0.00 0.0 0.03 875.0 0.0 0
3.00 GRPN1420U3 0.03 0.00 0.00 0.0 0.03 1308.0 0.0 0
3.00 GRPN1426U3 0.03 0.00 0.00 0.0 0.03 914.0 0.0 0
3.50 GRPN1420U3.5 0.03 0.00 0.00 0.0 0.03 1303.0 0.0 0
3.50 GRPN1426U3.5 0.03 0.00 0.00 0.0 0.03 818.0 0.0 0
4.00 GRPN1420U4 0.01 -0.01 0.01 2163.0 0.02 972.0 10.0 428
4.00 GRPN1426U4 0.06 0.03 0.02 71.0 0.03 868.0 6.0 6
4.50 GRPN1420U4.5 0.03 0.00 0.00 0.0 0.03 1203.0 0.0 0
4.50 GRPN1426U4.5 0.03 0.00 0.01 444.0 0.03 1095.0 11.0 5
5.00 GRPN1420U5 0.01 -0.01 0.01 20.0 0.02 603.0 50.0 981
5.00 GRPN1426U5 0.05 0.00 0.01 457.0 0.04 745.0 0.0 0
5.50 GRPN1420U5.5 0.01 -0.01 0.01 93.0 0.02 528.0 275.0 840
5.50 GRPN1426U5.5 0.02 0.00 0.01 82.0 0.04 1408.0 3.0 239
6.00 GRPN1420U6 0.01 0.00 0.01 2.0 0.02 544.0 1.0 9,016
6.00 GRPN1426U6 0.09 0.08 0.01 5.0 0.09 2351.0 10.0 196
6.50 GRPN1420U6.5 0.02 0.00 0.01 60.0 0.03 582.0 625.0 3,627
6.50 GRPN1426U6.5 0.07 0.00 0.04 1561.0 0.11 6902.0 28.0 800
7.00 GRPN1420U7 0.09 -0.10 0.11 13.0 0.12 79.0 213.0 4,902
7.00 GRPN1426U7 0.25 0.01 0.20 840.0 0.23 561.0 10.0 401
7.50 GRPN1420U7.5 0.50 0.07 0.44 4185.0 0.56 1147.0 2.0 343
7.50 GRPN1426U7.5 0.89 0.41 0.48 2841.0 0.64 4097.0 75.0 138
8.00 GRPN1420U8 1.12 0.00 0.95 4990.0 1.16 4158.0 198.0 1,883
8.00 GRPN1426U8 1.01 0.01 0.96 2293.0 1.20 3143.0 268.0 553
8.50 GRPN1420U8.5 1.76 0.35 1.43 4309.0 1.66 3353.0 3.0 3
8.50 GRPN1426U8.5 1.74 0.31 1.45 3181.0 1.69 3479.0 90.0 280
9.00 GRPN1420U9 2.41 0.50 1.74 4841.0 2.30 4660.0 73.0 75
9.00 GRPN1426U9 1.82 -0.10 1.95 3955.0 2.18 4204.0 40.0 247
9.50 GRPN1420U9.5 2.77 0.43 2.24 4887.0 2.81 4638.0 61.0 50
9.50 GRPN1426U9.5 2.55 0.20 2.37 4202.0 2.67 3543.0 40.0 40
10.00 GRPN1420U10 2.86 0.01 2.76 4883.0 3.30 4129.0 3.0 107
10.00 GRPN1426U10 2.85 0.00 2.90 3881.0 3.20 3989.0 0.0 0
10.50 GRPN1420U10.5 3.35 0.00 3.25 3445.0 3.80 3441.0 0.0 0
10.50 GRPN1426U10.5 3.35 0.00 3.25 3409.0 3.80 3544.0 0.0 0
11.00 GRPN1420U11 3.85 0.00 3.75 444.0 4.30 444.0 0.0 0
11.00 GRPN1426U11 3.85 0.00 3.75 3406.0 4.30 3544.0 0.0 0
11.50 GRPN1420U11.5 4.35 0.00 4.25 444.0 4.80 444.0 0.0 0
11.50 GRPN1426U11.5 4.35 0.00 4.25 3459.0 4.80 3544.0 0.0 0
12.00 GRPN1420U12 4.85 0.00 4.75 534.0 5.30 444.0 0.0 0
12.00 GRPN1426U12 4.85 0.00 4.75 3396.0 5.30 3544.0 0.0 0
12.50 GRPN1420U12.5 5.30 0.00 5.25 3006.0 5.80 1719.0 0.0 0
12.50 GRPN1426U12.5 5.30 0.00 5.25 3396.0 5.80 3544.0 0.0 0
13.00 GRPN1420U13 5.80 0.00 5.75 1714.0 6.30 1770.0 0.0 0
13.00 GRPN1426U13 5.80 0.00 5.75 1411.0 6.30 1481.0 0.0 0
Trading Center