Cboe Global Markets

GRPN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Groupon Inc (grpn)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
18.65
Ask: 
19
Vol: 
1,892,327
Last: 
19
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 14
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 17.500
2.15
+0.375
1.45
1.65
24
0.86
0.8312
0.1552
50
GRPN 18.000
1.07
-0.33
1
1.2
4
0.75
0.7511
0.2121
259
GRPN 18.500
0.7
-0.35
0.65
0.8
28
0.7
0.637
0.2691
130
GRPN 19.000
0.4
-0.35
0.4
0.5
167
0.7
0.4943
0.2986
636
GRPN 19.500
0.3
-0.2
0.15
0.35
43
0.69
0.35
0.2794
80
GRPN 20.000
0.5
+0.075
0.05
0.25
12
0.73
0.2331
0.2257
1129
GRPN 20.500
0.1
-0.125
0
0.2
65
0.8
0.152
0.1665
768
Thu Apr 17 2025
Strike
GRPN 17.500
GRPN 18.000
GRPN 18.500
GRPN 19.000
GRPN 19.500
GRPN 20.000
GRPN 20.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 17.500
0.12
-0.155
0.05
0.2
34
0.88
-0.1689
0.1549
1328
GRPN 18.000
0.31
-0.065
0.15
0.3
61
0.86
-0.2488
0.2116
595
GRPN 18.500
0.3
-0.25
0.25
0.4
116
0.76
-0.3627
0.2686
308
GRPN 19.000
0.65
-0.075
0.45
0.6
38
0.71
-0.5052
0.2982
148
GRPN 19.500
1
-0.05
0.75
0.9
91
0.7
-0.6494
0.2793
81
GRPN 20.000
1.47
-0.005
1.15
1.3
6
0.75
-0.7662
0.2256
63
GRPN 20.500
2.4
+0
1.55
2.15
0
1.18
-0.8473
0.1666
2
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 17.500
1.7
-0.35
1.65
1.85
4
0.67
0.7676
0.1384
4
GRPN 18.000
1.35
-0.3
1.3
1.45
3
0.65
0.693
0.1655
11
GRPN 18.500
1.32
-0.03
0.95
1.1
4
0.61
0.6047
0.1874
25
GRPN 19.000
1.05
-0.05
0.65
0.85
3
0.6
0.5073
0.199
138
GRPN 19.500
0.7
+0
0.5
0.6
0
0.6
0.4082
0.197
6
GRPN 20.000
0.65
+0.025
0.25
0.45
23
0.57
0.3156
0.182
97
GRPN 20.500
0
+0
0.15
0.3
0
0.59
0.2354
0.1578
0
Fri Apr 25 2025
Strike
GRPN 17.500
GRPN 18.000
GRPN 18.500
GRPN 19.000
GRPN 19.500
GRPN 20.000
GRPN 20.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRPN 17.500
0.29
-0.26
0.3
0.4
42
0.7
-0.2315
0.1382
115
GRPN 18.000
0.42
-0.255
0.4
0.5
217
0.65
-0.3059
0.1652
373
GRPN 18.500
1.05
+0
0.55
0.7
0
0.64
-0.3942
0.1872
83
GRPN 19.000
0.75
-0.3
0.8
0.9
20
0.62
-0.4914
0.1988
38
GRPN 19.500
1.15
-0.25
1.05
1.15
91
0.59
-0.5904
0.1968
169
GRPN 20.000
1.5
-0.225
1.35
1.5
32
0.58
-0.683
0.1819
32
GRPN 20.500
1.85
-0.25
1.75
1.9
1
0.6
-0.7632
0.1578
22
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.