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

46.62 

 GROUPON INC. CLASS A COMMON S       CHANGE

-3.14 

 HIGH 49.68   LOW 46.28   DIVIDEND DATE  
 OPEN 49.09   CLOSE 49.76   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,332,573   SPLIT DATE     DATE/TIME: 2021-05-10 
 OPTION VOLUME 10545   IMPLIED VOLATILITY 0.70   HISTORICAL VOL  2.86 
Data used in the screeners below are delayed from April 19, 2021.   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  49.08    GRPN  May 21 '21  48.00  5.07  3.99  8.13%    0.79  0
 GRPN  49.08    GRPN  May 21 '21  50.00  3.70  3.70  7.54%    0.71  0
 GRPN  49.08    GRPN  May 21 '21  49.00  3.80  3.72  7.58%    0.65  0
 GRPN  49.08    GRPN  Jun 18 '21  50.00  4.70  4.70  9.58%    0.64  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GRPN  May 21 '21  48.00   C  5.07    GRPN  May 21 '21  48.00   P  3.50    8.57  1.08
 GRPN  May 21 '21  50.00   C  3.70    GRPN  May 21 '21  50.00   P  4.65    8.35  0.92
 GRPN  Jul 16 '21  49.00   C  5.92    GRPN  Jul 16 '21  49.00   P  6.33    12.25  0.08
 GRPN  Jun 18 '21  48.00   C  5.53    GRPN  Jun 18 '21  48.00   P  4.47    10.00  1.08
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GRPN  May 21 '21  50.00   P  4.65    GRPN  May 21 '21  48.00   P  3.50    1.15  2.00
 GRPN  Dec 17 '21  50.00   P  9.70    GRPN  Dec 17 '21  49.00   P  9.12    0.57  1.00
 GRPN  Jun 18 '21  50.00   P  5.40    GRPN  Jun 18 '21  48.00   P  4.47    0.93  2.00
 GRPN  Jul 16 '21  50.00   P  6.20    GRPN  Jul 16 '21  48.00   P  5.45    0.75  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GRPN  May 21 '21  48.00   C  5.07    GRPN  May 21 '21  49.00   C  3.80    1.27  1.00
 GRPN  May 21 '21  48.00   C  5.07    GRPN  May 21 '21  50.00   C  3.70    1.37  2.00
 GRPN  Jun 18 '21  48.00   C  5.53    GRPN  Jun 18 '21  49.00   C  5.00    0.53  1.00
 GRPN  Jul 16 '21  49.00   C  5.92    GRPN  Jul 16 '21  50.00   C  5.45    0.47  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GRPN  May 21 '21  50.00   C  3.70    GRPN  May 21 '21  49.00   C  3.80    -0.10  1.00
 GRPN  Jun 18 '21  50.00   C  4.70    GRPN  Jun 18 '21  49.00   C  5.00    -0.30  1.00
 GRPN  Jun 18 '21  50.00   C  4.70    GRPN  Jun 18 '21  48.00   C  5.53    -0.83  2.00
 GRPN  Oct 15 '21  50.00   C  7.85    GRPN  Oct 15 '21  49.00   C  8.25    -0.40  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GRPN  Jul 16 '21  48.00   P  5.45    GRPN  Jul 16 '21  50.00   P  6.20    -0.75  2.00
 GRPN  Jun 18 '21  48.00   P  4.47    GRPN  Jun 18 '21  50.00   P  5.40    -0.93  2.00
 GRPN  Dec 17 '21  49.00   P  9.12    GRPN  Dec 17 '21  50.00   P  9.70    -0.57  1.00
 GRPN  May 21 '21  48.00   P  3.50    GRPN  May 21 '21  50.00   P  4.65    -1.15  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GRPN  May 21 '21  48.00   C  5.07    GRPN  Jun 18 '21  48.00   C  5.53    -0.46  1
 GRPN  May 21 '21  50.00   C  3.70    GRPN  Jan 21 '22  50.00   C  9.30    -5.60  8
 GRPN  May 21 '21  50.00   C  3.70    GRPN  Jan 20 '23  50.00   C  14.25    -10.55  20
 GRPN  May 21 '21  50.00   C  3.70    GRPN  Dec 17 '21  50.00   C  8.90    -5.20  7
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GRPN  May 21 '21  50.00   P  4.65    GRPN  Jan 21 '22  50.00   P  10.10    -5.45  8
 GRPN  May 21 '21  50.00   P  4.65    GRPN  Dec 17 '21  50.00   P  9.70    -5.05  7
 GRPN  May 21 '21  50.00   P  4.65    GRPN  Oct 15 '21  50.00   P  8.50    -3.85  5
 GRPN  May 21 '21  50.00   P  4.65    GRPN  Jul 16 '21  50.00   P  6.20    -1.55  2
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.