$24.99
0.783.22%
À la fermeture: -
$24.80
-0.19-0.76%
Après les heures de négociation: 6:02 PM EDT
Comments
Loading...
Groupon (NASDAQ:GRPN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Groupon à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Groupon..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid18.9
Ask21.5
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask19
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid15.5
Ask18.5
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid15
Ask18
volume0
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid14.5
Ask17.5
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask17
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid13.5
Ask16.5
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask16
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask15.5
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price10.45May 08, 2025
Change
00%
Bid12.1
Ask15
volume0
Intrest2
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price10.05May 08, 2025
Change
00%
Bid11.5
Ask14.5
volume0
Intrest0
Strike
12
12
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid11
Ask14
volume0
Intrest0
Strike
12.5
12.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest92
Last Price-
Change
-
Bid10.6
Ask13.5
volume0
Intrest0
Strike
13
13
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest26
Last Price-
Change
-
Bid10.1
Ask13
volume0
Intrest0
Strike
13.5
13.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest102
Last Price3.26Apr 09, 2025
Change
00%
Bid9.5
Ask12.5
volume0
Intrest2
Strike
14
14
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest90
Last Price2.67Apr 28, 2025
Change
00%
Bid9.1
Ask11.3
volume0
Intrest5
Strike
14.5
14.5
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest177
Last Price-
Change
-
Bid8.6
Ask11.5
volume0
Intrest0
Strike
15
15
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest762
Last Price2.35Apr 28, 2025
Change
00%
Bid8.1
Ask10.9
volume0
Intrest5
Strike
15.5
15.5
Last Price0.73May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest71
Last Price9.05May 09, 2025
Change
7.15376.32%
Bid7.9
Ask10
volume1
Intrest9
Strike
16
16
Last Price0.03May 09, 2025
Change
0.02200%
Bid-
Ask0.05
volume9
Intrest880
Last Price8.5May 09, 2025
Change
2.849.12%
Bid8.3
Ask9.2
volume3
Intrest1016
Strike
16.5
16.5
Last Price0.11May 09, 2025
Change
0.07175%
Bid-
Ask0.05
volume1
Intrest445
Last Price7.84May 09, 2025
Change
0.9413.62%
Bid7.8
Ask8.3
volume16
Intrest247
Strike
17
17
Last Price0.1May 09, 2025
Change
0.05100%
Bid-
Ask0.2
volume1
Intrest443
Last Price7.49May 09, 2025
Change
0.9815.05%
Bid7.3
Ask8.1
volume11
Intrest510
Strike
17.5
17.5
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest247
Last Price6.96May 09, 2025
Change
1.1620%
Bid6.6
Ask7.7
volume9
Intrest171
Strike
18
18
Last Price0.09May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest690
Last Price6.3May 09, 2025
Change
1.3828.05%
Bid6.3
Ask6.9
volume2
Intrest523
Strike
18.5
18.5
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest310
Last Price5.7May 09, 2025
Change
0.59.62%
Bid5.8
Ask6.6
volume35
Intrest1590
Strike
19
19
Last Price0.07May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest214
Last Price5.5May 09, 2025
Change
0.9621.15%
Bid5.3
Ask5.6
volume5
Intrest175
Strike
19.5
19.5
Last Price0.07May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest105
Last Price4.7May 09, 2025
Change
0.368.29%
Bid4.8
Ask5.1
volume23
Intrest52
Strike
20
20
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume20
Intrest95
Last Price4.3May 09, 2025
Change
2.5138.89%
Bid4.3
Ask5.1
volume13
Intrest121
Strike
20.5
20.5
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest54
Last Price3.9May 09, 2025
Change
1.350%
Bid2.9
Ask4.1
volume10
Intrest175
Strike
21
21
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest78
Last Price3.4May 09, 2025
Change
1.75106.06%
Bid3.3
Ask3.8
volume13
Intrest86
Strike
21.5
21.5
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Last Price2.78May 09, 2025
Change
0.5524.66%
Bid1.85
Ask3.2
volume14
Intrest98
Strike
22
22
Last Price0.06May 09, 2025
Change
0.0545.45%
Bid-
Ask0.05
volume61
Intrest198
Last Price2.47May 09, 2025
Change
0.8956.33%
Bid2.15
Ask2.55
volume58
Intrest679
Strike
22.5
22.5
Last Price0.04May 09, 2025
Change
0.1680%
Bid-
Ask0.05
volume9
Intrest101
Last Price1.95May 09, 2025
Change
0.5741.3%
Bid1
Ask2.05
volume46
Intrest526
Strike
23
23
Last Price0.07May 09, 2025
Change
0.2376.67%
Bid-
Ask0.1
volume5
Intrest88
Last Price1.4May 09, 2025
Change
0.440%
Bid1.35
Ask2.2
volume66
Intrest79
Strike
23.5
23.5
Last Price0.04May 09, 2025
Change
0.3690%
Bid-
Ask0.05
volume23
Intrest90
Last Price0.87May 09, 2025
Change
0.1622.54%
Bid-
Ask1.7
volume208
Intrest275
Strike
24
24
Last Price0.35May 09, 2025
Change
0.2541.67%
Bid-
Ask0.05
volume104
Intrest179
Last Price0.35May 09, 2025
Change
0.1631.37%
Bid0.3
Ask0.6
volume23
Intrest1532
Strike
24.5
24.5
Last Price0.1May 09, 2025
Change
2.7596.49%
Bid-
Ask0.45
volume16
Intrest1
Last Price0.07May 09, 2025
Change
0.2880%
Bid-
Ask0.45
volume492
Intrest146
Strike
25
25
Last Price0.15May 09, 2025
Change
1.2389.13%
Bid-
Ask0.15
volume820
Intrest182
Last Price0.05May 09, 2025
Change
0.166.67%
Bid-
Ask0.25
volume48
Intrest2
Strike
25.5
25.5
Last Price0.79May 09, 2025
Change
-
Bid0.3
Ask1.8
volume15
Intrest0
Last Price0.05May 09, 2025
Change
0.166.67%
Bid-
Ask0.05
volume824
Intrest61
Strike
26
26
Last Price1May 09, 2025
Change
1.6562.26%
Bid0.5
Ask2.5
volume8
Intrest8
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid0.5
Ask3
volume0
Intrest0
Last Price0.05May 09, 2025
Change
-
Bid-
Ask0.3
volume20
Intrest0
Strike
27
27
Last Price-
Change
-
Bid1.35
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid1.5
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid1.55
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid2.2
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid3.2
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid3.2
Ask6
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
30
30
Last Price6.25May 08, 2025
Change
00%
Bid3.5
Ask6
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid4.3
Ask7
volume0
Intrest0
Last Price0.05May 09, 2025
Change
0.0266.67%
Bid-
Ask0.25
volume1
Intrest1
Strike
31
31
Last Price-
Change
-
Bid4.9
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid5.4
Ask8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid6
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid6.8
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid7.8
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid9.1
Ask11.5
volume0
Intrest0