Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Groupon, Inc. (GRPN)

Compare
18.99
+0.03
+(0.16%)
At close: April 17 at 4:00:01 PM EDT
19.04
+0.05
+(0.26%)
After hours: April 17 at 6:54:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GRPN250425C00005000 4/11/2025 12:15 PM 5 13.20 12.80 15.30 0.00 0.00% - 10 459.38%
GRPN250425C00006000 4/11/2025 12:16 PM 6 12.15 11.90 14.30 0.00 0.00% - 5 445.31%
GRPN250425C00006500 4/11/2025 12:16 PM 6.5 11.71 11.30 13.70 0.00 0.00% - 5 293.75%
GRPN250425C00009000 4/1/2025 12:12 PM 9 9.50 8.90 11.30 0.00 0.00% 1 1 300.00%
GRPN250425C00009500 3/28/2025 9:44 AM 9.5 9.27 8.50 10.80 0.00 0.00% 1 0 304.69%
GRPN250425C00011500 4/16/2025 3:46 PM 11.5 7.86 6.70 8.80 0.00 0.00% 1 10 261.72%
GRPN250425C00012000 3/19/2025 1:18 PM 12 4.60 5.80 8.20 0.00 0.00% - 1 134.38%
GRPN250425C00012500 3/18/2025 12:15 PM 12.5 4.10 5.30 7.70 0.00 0.00% 20 0 121.88%
GRPN250425C00013000 4/3/2025 9:55 AM 13 4.70 4.80 7.20 0.00 0.00% 1 1 112.50%
GRPN250425C00013500 3/18/2025 10:00 AM 13.5 3.23 4.30 6.60 0.00 0.00% 20 20 331.25%
GRPN250425C00014000 4/11/2025 1:07 PM 14 4.60 4.10 6.20 0.00 0.00% 1 3 155.08%
GRPN250425C00014500 4/11/2025 3:51 PM 14.5 4.75 3.80 5.30 0.00 0.00% 20 188 111.72%
GRPN250425C00015000 3/28/2025 9:30 AM 15 3.90 3.00 5.00 0.00 0.00% 1 2 73.44%
GRPN250425C00015500 3/21/2025 11:04 AM 15.5 2.03 2.70 4.50 0.00 0.00% 1 3 102.73%
GRPN250425C00016000 4/2/2025 9:57 AM 16 3.01 2.35 3.80 0.00 0.00% 2 9 84.38%
GRPN250425C00016500 3/17/2025 12:52 PM 16.5 0.75 3.00 3.30 0.00 0.00% - 20 153.91%
GRPN250425C00017000 4/15/2025 11:51 AM 17 2.33 1.70 2.65 0.00 0.00% 100 199 77.73%
GRPN250425C00017500 4/17/2025 2:21 PM 17.5 1.80 1.25 1.85 0.10 5.88% 12 4 85.35%
GRPN250425C00018000 4/16/2025 9:50 AM 18 1.40 0.90 1.80 0.00 0.00% 1 10 69.14%
GRPN250425C00018500 4/17/2025 2:20 PM 18.5 1.03 0.95 1.10 -0.29 -21.97% 1 25 68.16%
GRPN250425C00019000 4/17/2025 3:27 PM 19 0.75 0.65 0.80 -0.10 -11.76% 187 261 65.04%
GRPN250425C00019500 4/17/2025 10:07 AM 19.5 0.49 0.40 0.55 -0.51 -51.00% 3 108 61.72%
GRPN250425C00020000 4/17/2025 3:27 PM 20 0.32 0.25 0.35 -0.09 -21.95% 28 212 59.96%
GRPN250425C00020500 4/16/2025 9:30 AM 20.5 0.30 0.15 0.25 0.00 0.00% 1 2 61.33%
GRPN250425C00021000 4/17/2025 10:38 AM 21 0.10 0.05 0.20 -0.10 -50.00% 5 89 61.72%
GRPN250425C00021500 4/15/2025 12:09 PM 21.5 0.10 0.00 0.15 0.00 0.00% - 9 61.72%
GRPN250425C00022000 4/17/2025 1:51 PM 22 0.05 0.00 0.30 -0.07 -58.33% 1 17 84.38%
GRPN250425C00022500 4/14/2025 9:31 AM 22.5 0.25 0.00 0.50 0.00 0.00% - 5 108.79%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GRPN250425P00008000 3/13/2025 11:26 AM 8 0.15 0.00 0.50 0.00 0.00% - 6 409.38%
GRPN250425P00009000 3/6/2025 2:52 PM 9 0.79 0.00 0.50 0.00 0.00% - 10 360.16%
GRPN250425P00009500 3/13/2025 10:03 AM 9.5 0.20 0.00 0.50 0.00 0.00% - 25 338.28%
GRPN250425P00010000 3/19/2025 10:37 AM 10 0.05 0.00 0.25 0.00 0.00% 10 123 270.31%
GRPN250425P00011000 4/4/2025 11:01 AM 11 0.05 0.00 0.50 0.00 0.00% 4 67 277.34%
GRPN250425P00011500 3/18/2025 3:12 PM 11.5 0.13 0.00 0.50 0.00 0.00% - 9 258.98%
GRPN250425P00012000 3/12/2025 10:51 AM 12 0.80 0.00 0.55 0.00 0.00% - 1 247.66%
GRPN250425P00012500 4/4/2025 3:06 PM 12.5 0.13 0.00 0.50 0.00 0.00% 30 27 223.83%
GRPN250425P00013000 3/24/2025 11:13 AM 13 0.10 0.00 0.05 0.00 0.00% 7 38 128.13%
GRPN250425P00013500 3/17/2025 2:01 PM 13.5 0.50 0.00 0.00 0.00 0.00% 2 3 50.00%
GRPN250425P00014000 4/10/2025 12:31 PM 14 0.10 0.00 0.50 0.00 0.00% 3 50 175.78%
GRPN250425P00014500 3/25/2025 3:19 PM 14.5 0.17 0.00 0.50 0.00 0.00% 8 3 160.16%
GRPN250425P00015000 4/17/2025 2:21 PM 15 0.05 0.00 0.20 -0.04 -44.44% 260 512 112.50%
GRPN250425P00015500 4/17/2025 1:00 PM 15.5 0.05 0.00 0.30 -0.52 -91.23% 3 13 111.72%
GRPN250425P00016000 4/16/2025 2:45 PM 16 0.10 0.00 0.20 0.00 0.00% 200 536 87.89%
GRPN250425P00016500 4/17/2025 12:37 PM 16.5 0.20 0.05 0.30 0.03 17.65% 200 802 89.84%
GRPN250425P00017000 4/17/2025 2:21 PM 17 0.16 0.10 0.25 -0.08 -33.33% 187 746 76.17%
GRPN250425P00017500 4/16/2025 1:59 PM 17.5 0.30 0.15 0.35 -0.03 -9.09% 200 278 72.27%
GRPN250425P00018000 4/17/2025 3:58 PM 18 0.40 0.05 0.40 -0.10 -20.00% 467 518 54.30%
GRPN250425P00018500 4/17/2025 2:21 PM 18.5 0.50 0.45 0.55 -0.12 -19.35% 118 130 64.84%
GRPN250425P00019000 4/17/2025 2:31 PM 19 0.67 0.65 0.75 -0.03 -4.29% 279 215 61.91%
GRPN250425P00019500 4/17/2025 2:22 PM 19.5 0.90 0.90 1.40 -0.26 -22.41% 2 206 76.76%
GRPN250425P00020000 4/17/2025 2:13 PM 20 1.25 1.25 1.35 0.00 0.00% 11 42 58.98%
GRPN250425P00020500 4/17/2025 11:06 AM 20.5 1.80 1.15 1.90 0.15 9.09% 16 35 82.62%
GRPN250425P00021000 4/17/2025 3:34 PM 21 2.15 1.70 2.40 0.03 1.42% 25 8 94.92%
GRPN250425P00022000 4/4/2025 12:42 PM 22 5.20 2.60 4.10 0.00 0.00% 1 1 111.13%
GRPN250425P00022500 4/16/2025 10:02 AM 22.5 3.11 3.10 4.70 0.00 0.00% 1 2 127.34%
GRPN250425P00023000 4/3/2025 10:34 AM 23 4.80 3.60 5.20 0.00 0.00% 1 2 136.91%

Related Tickers

Z Zillow Group, Inc.
62.57
+0.16%
 
YELP Yelp Inc.
33.06
-1.46%
 
BILI Bilibili Inc.
16.21
+0.12%
 
PINS Pinterest, Inc.
25.26
-0.75%
 
MTCH Match Group, Inc.
29.02
+1.29%
 
TME Tencent Music Entertainment Group
12.29
-0.32%
 
GENI Genius Sports Limited
10.33
+1.08%
 
FVRR Fiverr International Ltd.
24.63
-0.48%
 
BMBL Bumble Inc.
4.3600
+8.73%
 
UPWK Upwork Inc.
12.74
+0.63%