Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for GRPN (GROUPON INC. CLASS A COMMON S)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GRPN  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

3.46 

 GROUPON INC. CLASS A COMMON S       CHANGE

0.02 

 HIGH 3.50   LOW 3.41   DIVIDEND DATE  
 OPEN 3.44   CLOSE 3.44   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 3,397,655   SPLIT DATE     DATE/TIME: 2019-03-20 
 OPTION VOLUME 1497   IMPLIED VOLATILITY 0.48   HISTORICAL VOL  0.45 
Data used in the screeners below are delayed from February 27, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GRPN  3.3    GRPN  Mar 15 '19  2.50  1.00  0.20  6.06%    2.10  0
 GRPN  3.3    GRPN  Apr 18 '19  2.00  1.50  0.20  6.06%    1.74  1
 GRPN  3.3    GRPN  Mar 15 '19  2.00  1.33  0.03  0.91%    1.66  0
 GRPN  3.3    GRPN  Apr 18 '19  2.50  0.98  0.18  5.45%    1.13  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GRPN  Jul 19 '19  2.50   C  1.20    GRPN  Jul 19 '19  2.50   P  0.14    1.34  0.80
 GRPN  Jan 17 '20  2.00   C  1.70    GRPN  Jan 17 '20  2.00   P  0.14    1.84  1.30
 GRPN  Jan 15 '21  2.00   C  1.90    GRPN  Jan 15 '21  2.00   P  0.40    2.30  1.30
 GRPN  Jan 15 '21  2.50   C  1.78    GRPN  Jan 15 '21  2.50   P  0.38    2.16  0.80
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GRPN  Jan 15 '21  4.50   P  1.71    GRPN  Jan 15 '21  4.00   P  1.10    0.61  0.50
 GRPN  Jan 15 '21  4.50   P  1.71    GRPN  Jan 15 '21  2.50   P  0.38    1.33  2.00
 GRPN  Jan 15 '21  4.50   P  1.71    GRPN  Jan 15 '21  3.50   P  0.93    0.78  1.00
 GRPN  Apr 18 '19  4.50   P  1.02    GRPN  Apr 18 '19  4.00   P  0.72    0.30  0.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GRPN  Mar 15 '19  2.50   C  1.00    GRPN  Mar 15 '19  3.00   C  0.37    0.63  0.50
 GRPN  Apr 18 '19  2.00   C  1.50    GRPN  Apr 18 '19  3.50   C  0.17    1.33  1.50
 GRPN  Apr 18 '19  2.00   C  1.50    GRPN  Apr 18 '19  3.00   C  0.42    1.08  1.00
 GRPN  Mar 15 '19  2.00   C  1.33    GRPN  Mar 15 '19  3.00   C  0.37    0.96  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GRPN  Mar 15 '19  2.50   C  1.00    GRPN  Mar 15 '19  2.00   C  1.33    -0.33  0.50
 GRPN  Jan 15 '21  4.50   C  0.81    GRPN  Jan 15 '21  3.00   C  1.10    -0.29  1.50
 GRPN  Jan 15 '21  2.50   C  1.78    GRPN  Jan 15 '21  2.00   C  1.90    -0.12  0.50
 GRPN  Jul 19 '19  2.50   C  1.20    GRPN  Jul 19 '19  2.00   C  1.48    -0.28  0.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GRPN  Jan 15 '21  3.00   P  0.94    GRPN  Jan 15 '21  4.00   P  1.10    -0.16  1.00
 GRPN  Jan 15 '21  2.00   P  0.40    GRPN  Jan 15 '21  4.00   P  1.10    -0.70  2.00
 GRPN  May 17 '19  2.50   P  0.14    GRPN  May 17 '19  3.50   P  0.45    -0.32  1.00
 GRPN  May 17 '19  2.50   P  0.14    GRPN  May 17 '19  3.00   P  0.21    -0.07  0.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GRPN  Mar 15 '19  2.50   C  1.00    GRPN  Jan 17 '20  2.50   C  1.22    -0.22  10
 GRPN  Mar 15 '19  2.50   C  1.00    GRPN  Jan 15 '21  2.50   C  1.78    -0.78  22
 GRPN  Mar 15 '19  2.50   C  1.00    GRPN  Jul 19 '19  2.50   C  1.20    -0.20  4
 GRPN  Mar 15 '19  2.50   C  1.00    GRPN  Apr 18 '19  2.50   C  0.98    0.02  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GRPN  May 17 '19  2.50   P  0.14    GRPN  Jan 15 '21  2.50   P  0.38    -0.24  20
 GRPN  May 17 '19  2.50   P  0.14    GRPN  Jan 17 '20  2.50   P  0.25    -0.11  8
 GRPN  May 17 '19  2.50   P  0.14    GRPN  Jul 19 '19  2.50   P  0.14    -0.01  2
 GRPN  Jul 19 '19  4.50   P  1.28    GRPN  Jan 17 '20  4.50   P  1.30    -0.02  6
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.