$33.91
À la fermeture: Jun 26, 7:39 PM EDT
$33.76
-0.15-0.44%
Après les heures de négociation: 7:39 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
-
Bid23.4
Ask25.8
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid21.8
Ask22.3
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask23.3
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price21.53Jun 26, 2025
Change
00%
Bid19.4
Ask22.8
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price21.13Jun 26, 2025
Change
00%
Bid18.8
Ask22.3
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid18.4
Ask21.8
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid18.3
Ask21
volume0
Intrest0
Strike
14.5
14.5
Last Price0.5Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price20.1Jun 23, 2025
Change
00%
Bid17.3
Ask20.8
volume0
Intrest0
Strike
15
15
Last Price0.57Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid17
Ask20
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid16.8
Ask19.4
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid15.9
Ask18.9
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid15.3
Ask18.7
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid14.7
Ask18.3
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid14.4
Ask17.8
volume0
Intrest0
Strike
18
18
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price-
Change
-
Bid13.9
Ask16.7
volume0
Intrest0
Strike
18.5
18.5
Last Price0.26May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price-
Change
-
Bid13.6
Ask16.2
volume0
Intrest0
Strike
19
19
Last Price0.31May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Last Price-
Change
-
Bid13
Ask16.2
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price14.63Jun 16, 2025
Change
00%
Bid12.6
Ask15.2
volume0
Intrest0
Strike
20
20
Last Price0.21May 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price-
Change
-
Bid12.1
Ask13.6
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid11.6
Ask14.3
volume0
Intrest0
Strike
21
21
Last Price0.55May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid11
Ask12.8
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid10.6
Ask13.2
volume0
Intrest0
Strike
22
22
Last Price0.54May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest61
Last Price12.75Jun 17, 2025
Change
00%
Bid10.1
Ask12.9
volume0
Intrest0
Strike
22.5
22.5
Last Price0.3May 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest101
Last Price11.95Jun 17, 2025
Change
00%
Bid9.6
Ask12.7
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid9.1
Ask10.8
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price11.83Jun 25, 2025
Change
00%
Bid8.7
Ask11.1
volume0
Intrest1
Strike
24
24
Last Price0.1Jun 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price11.03Jun 25, 2025
Change
00%
Bid7.6
Ask10.2
volume0
Intrest0
Strike
25
25
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest37
Last Price-
Change
-
Bid7.1
Ask10.2
volume0
Intrest0
Strike
25.5
25.5
Last Price0.1Jun 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price9.4Jun 26, 2025
Change
00%
Bid6.7
Ask9.6
volume0
Intrest23
Strike
26
26
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest365
Last Price-
Change
-
Bid6.1
Ask9.2
volume0
Intrest0
Strike
26.5
26.5
Last Price0.11Jun 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Last Price8.17Jun 26, 2025
Change
00%
Bid5.2
Ask8.2
volume0
Intrest20
Strike
27
27
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Last Price-
Change
-
Bid5.2
Ask7.7
volume0
Intrest0
Strike
27.5
27.5
Last Price0.1Jun 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Last Price7.4Jun 26, 2025
Change
00%
Bid4.7
Ask7.1
volume0
Intrest1
Strike
28
28
Last Price0.45Jun 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Last Price-
Change
-
Bid4.1
Ask6.7
volume0
Intrest0
Strike
28.5
28.5
Last Price0.1Jun 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price6.1Jun 26, 2025
Change
00%
Bid3.3
Ask6.2
volume0
Intrest21
Strike
29
29
Last Price0.1Jun 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Last Price-
Change
-
Bid3.1
Ask5.8
volume0
Intrest0
Strike
29.5
29.5
Last Price0.11Jun 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price4.8Jun 26, 2025
Change
00%
Bid3.6
Ask4
volume0
Intrest117
Strike
30
30
Last Price0.15Jun 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest222
Last Price3.04Jun 11, 2025
Change
00%
Bid2.35
Ask4.2
volume0
Intrest1
Strike
30.5
30.5
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest9
Last Price4.22Jun 26, 2025
Change
00%
Bid2.7
Ask3.2
volume0
Intrest86
Strike
31
31
Last Price0.12Jun 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest101
Last Price2.05Jun 12, 2025
Change
00%
Bid1.4
Ask3.1
volume0
Intrest2
Strike
31.5
31.5
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Last Price7.02Jun 20, 2025
Change
00%
Bid1.4
Ask2.8
volume0
Intrest62
Strike
32
32
Last Price0.15Jun 26, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest29
Last Price2.6Jun 13, 2025
Change
00%
Bid1.35
Ask1.7
volume0
Intrest14
Strike
32.5
32.5
Last Price0.06Jun 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price0.75Jun 26, 2025
Change
00%
Bid0.7
Ask1.2
volume0
Intrest833
Strike
33
33
Last Price0.45Jun 26, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest185
Last Price0.45Jun 26, 2025
Change
00%
Bid0.65
Ask0.9
volume0
Intrest10
Strike
33.5
33.5
Last Price0.5Jun 26, 2025
Change
00%
Bid0.3
Ask0.7
volume0
Intrest52
Last Price0.32Jun 26, 2025
Change
00%
Bid0.35
Ask0.6
volume0
Intrest34
Strike
34
34
Last Price0.5Jun 26, 2025
Change
00%
Bid0.45
Ask1.05
volume0
Intrest171
Last Price1.17Jun 26, 2025
Change
00%
Bid0.05
Ask0.55
volume0
Intrest4
Strike
34.5
34.5
Last Price1.15Jun 26, 2025
Change
00%
Bid0.8
Ask1.1
volume0
Intrest74
Last Price0.09Jun 26, 2025
Change
00%
Bid0.1
Ask0.3
volume0
Intrest143
Strike
35
35
Last Price1.23Jun 26, 2025
Change
00%
Bid1.15
Ask1.35
volume0
Intrest121
Last Price0.1Jun 26, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest19
Strike
35.5
35.5
Last Price1.78Jun 26, 2025
Change
00%
Bid1.55
Ask1.8
volume0
Intrest50
Last Price0.1Jun 26, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest48
Strike
36
36
Last Price2.72Jun 26, 2025
Change
00%
Bid1.4
Ask3.1
volume0
Intrest83
Last Price0.75Jun 25, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest19
Strike
36.5
36.5
Last Price3.2Jun 26, 2025
Change
00%
Bid2.3
Ask3.1
volume0
Intrest18
Last Price0.1Jun 26, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest162
Strike
37
37
Last Price0.94Jun 25, 2025
Change
00%
Bid2.35
Ask4.5
volume0
Intrest31
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest42
Strike
37.5
37.5
Last Price1.3Jun 23, 2025
Change
00%
Bid2.75
Ask4.7
volume0
Intrest9
Last Price0.09Jun 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest86
Strike
38
38
Last Price1.9Jun 23, 2025
Change
00%
Bid3.3
Ask5.4
volume0
Intrest14
Last Price0.18Jun 24, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest22
Strike
38.5
38.5
Last Price1.85Jun 20, 2025
Change
00%
Bid3.8
Ask5.9
volume0
Intrest1
Last Price0.1Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest245
Strike
39
39
Last Price4.1Jun 26, 2025
Change
00%
Bid4.3
Ask6.7
volume0
Intrest16
Last Price0.85Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
39.5
39.5
Last Price3Jun 23, 2025
Change
00%
Bid4.8
Ask6.9
volume0
Intrest3
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest235
Strike
40
40
Last Price3.7Jun 20, 2025
Change
00%
Bid5.3
Ask7.3
volume0
Intrest51
Last Price1.65Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
40.5
40.5
Last Price-
Change
-
Bid5.8
Ask8
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Strike
41
41
Last Price5.2Jun 24, 2025
Change
00%
Bid6.3
Ask8.7
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
41.5
41.5
Last Price5Jun 20, 2025
Change
00%
Bid6.8
Ask9.1
volume0
Intrest2
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Strike
42
42
Last Price-
Change
-
Bid7.3
Ask9.4
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Strike
42.5
42.5
Last Price-
Change
-
Bid7.7
Ask9.9
volume0
Intrest0
Last Price0.67Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
43
43
Last Price-
Change
-
Bid8.3
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid8.8
Ask11
volume0
Intrest0
Last Price0.4Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Strike
44
44
Last Price-
Change
-
Bid9.2
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid10.2
Ask11.8
volume0
Intrest0
Last Price0.2Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Strike
45
45
Last Price-
Change
-
Bid10.4
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid10.7
Ask13.4
volume0
Intrest0
Last Price0.22Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Strike
46
46
Last Price-
Change
-
Bid11.4
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid11.7
Ask14.4
volume0
Intrest0
Last Price0.12Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid12.4
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid12.8
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid13.5
Ask15.9
volume0
Intrest0