Coupang, Inc. (CPNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240503C00012000 | 2024-04-18 12:40PM EDT | 12.00 | 10.45 | 10.05 | 11.00 | 0.00 | - | 8 | 11 | 283.59% |
| CPNG240503C00013000 | 2024-04-16 12:37PM EDT | 13.00 | 9.65 | 9.05 | 10.00 | 0.00 | - | - | 1 | 253.13% |
| CPNG240503C00015500 | 2024-04-08 12:03PM EDT | 15.50 | 3.10 | 6.40 | 7.50 | 0.00 | - | - | 3 | 184.38% |
| CPNG240503C00016000 | 2024-04-16 12:41PM EDT | 16.00 | 6.75 | 6.60 | 7.00 | 0.00 | - | - | 2 | 171.09% |
| CPNG240503C00016500 | 2024-04-12 3:37PM EDT | 16.50 | 4.96 | 6.30 | 6.50 | 0.00 | - | 2 | 3 | 159.38% |
| CPNG240503C00017000 | 2024-04-24 9:41AM EDT | 17.00 | 5.68 | 3.90 | 6.00 | 0.00 | - | 2 | 3 | 146.88% |
| CPNG240503C00017500 | 2024-04-22 3:33PM EDT | 17.50 | 4.95 | 4.95 | 5.50 | 0.00 | - | 8 | 14 | 135.16% |
| CPNG240503C00018000 | 2024-04-23 9:54AM EDT | 18.00 | 4.70 | 3.90 | 5.00 | 0.00 | - | 2 | 416 | 123.83% |
| CPNG240503C00018500 | 2024-04-26 3:52PM EDT | 18.50 | 4.59 | 4.35 | 4.50 | +0.98 | +27.15% | 2 | 10 | 81.25% |
| CPNG240503C00019000 | 2024-04-26 3:48PM EDT | 19.00 | 3.54 | 2.88 | 4.00 | -0.15 | -4.07% | 8 | 44 | 101.17% |
| CPNG240503C00019500 | 2024-04-26 3:55PM EDT | 19.50 | 3.45 | 2.70 | 3.50 | +0.20 | +6.15% | 22 | 160 | 89.84% |
| CPNG240503C00020000 | 2024-04-26 1:21PM EDT | 20.00 | 2.97 | 2.76 | 3.00 | +0.03 | +1.02% | 4 | 566 | 78.91% |
| CPNG240503C00020500 | 2024-04-26 9:50AM EDT | 20.50 | 2.76 | 2.28 | 2.52 | +0.53 | +23.77% | 1 | 55 | 71.88% |
| CPNG240503C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 2.22 | 1.87 | 2.17 | +0.65 | +41.40% | 4 | 19 | 60.16% |
| CPNG240503C00021500 | 2024-04-26 9:49AM EDT | 21.50 | 1.46 | 1.43 | 1.60 | -0.14 | -8.75% | 11 | 44 | 59.18% |
| CPNG240503C00022000 | 2024-04-26 1:19PM EDT | 22.00 | 1.24 | 0.90 | 1.11 | +0.24 | +24.00% | 84 | 1,522 | 46.68% |
| CPNG240503C00022500 | 2024-04-26 3:53PM EDT | 22.50 | 0.68 | 0.66 | 0.70 | -0.15 | -18.07% | 43 | 914 | 40.23% |
| CPNG240503C00023000 | 2024-04-26 3:59PM EDT | 23.00 | 0.40 | 0.37 | 0.40 | -0.12 | -23.08% | 3,913 | 10,576 | 37.70% |
| CPNG240503C00023500 | 2024-04-26 3:59PM EDT | 23.50 | 0.20 | 0.20 | 0.22 | -0.10 | -33.33% | 689 | 1,355 | 38.48% |
| CPNG240503C00024000 | 2024-04-26 3:59PM EDT | 24.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 267 | 450 | 38.87% |
| CPNG240503C00024500 | 2024-04-26 12:13PM EDT | 24.50 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 2 | 1,285 | 47.66% |
| CPNG240503C00025000 | 2024-04-26 12:12PM EDT | 25.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 105 | 1,051 | 49.61% |
| CPNG240503C00025500 | 2024-04-23 3:10PM EDT | 25.50 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 8 | 3,818 | 50.00% |
| CPNG240503C00026000 | 2024-04-24 1:01PM EDT | 26.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 36 | 42 | 57.03% |
| CPNG240503C00027000 | 2024-04-26 3:20PM EDT | 27.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 8 | 43 | 77.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240503P00016000 | 2024-04-11 3:52PM EDT | 16.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 8 | 10 | 188.67% |
| CPNG240503P00016500 | 2024-04-12 12:36PM EDT | 16.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 13 | 160.94% |
| CPNG240503P00017000 | 2024-04-11 3:53PM EDT | 17.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 16 | 70 | 137.50% |
| CPNG240503P00017500 | 2024-04-25 11:17AM EDT | 17.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 7 | 9 | 136.72% |
| CPNG240503P00018000 | 2024-04-25 11:17AM EDT | 18.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 44 | 104.69% |
| CPNG240503P00018500 | 2024-04-26 2:29PM EDT | 18.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 42 | 42 | 87.50% |
| CPNG240503P00019000 | 2024-04-25 11:17AM EDT | 19.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 22 | 136 | 89.06% |
| CPNG240503P00020000 | 2024-04-25 1:34PM EDT | 20.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 5 | 152 | 85.16% |
| CPNG240503P00020500 | 2024-04-26 3:21PM EDT | 20.50 | 0.13 | 0.01 | 0.13 | +0.08 | +160.00% | 8 | 219 | 63.67% |
| CPNG240503P00021000 | 2024-04-26 2:29PM EDT | 21.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 60 | 428 | 48.44% |
| CPNG240503P00021500 | 2024-04-26 3:22PM EDT | 21.50 | 0.06 | 0.04 | 0.08 | -0.07 | -53.85% | 9 | 444 | 43.75% |
| CPNG240503P00022000 | 2024-04-26 3:37PM EDT | 22.00 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 86 | 564 | 39.84% |
| CPNG240503P00022500 | 2024-04-26 3:43PM EDT | 22.50 | 0.23 | 0.23 | 0.26 | -0.05 | -17.86% | 421 | 1,219 | 37.50% |
| CPNG240503P00023000 | 2024-04-26 3:41PM EDT | 23.00 | 0.43 | 0.44 | 0.48 | -0.07 | -14.00% | 50 | 150 | 36.91% |
| CPNG240503P00023500 | 2024-04-26 2:43PM EDT | 23.50 | 0.73 | 0.76 | 0.79 | -0.08 | -9.88% | 74 | 136 | 36.52% |
| CPNG240503P00024000 | 2024-04-26 12:04PM EDT | 24.00 | 1.18 | 1.14 | 1.49 | -0.81 | -40.70% | 12 | 0 | 52.15% |
| CPNG240503P00025000 | 2024-04-15 9:51AM EDT | 25.00 | 3.03 | 2.05 | 2.34 | 0.00 | - | - | 10 | 57.81% |
| CPNG240503P00027000 | 2024-04-19 9:50AM EDT | 27.00 | 5.05 | 4.00 | 4.15 | 0.00 | - | 1 | 1 | 80.47% |
| CPNG240503P00028000 | 2024-04-19 12:30PM EDT | 28.00 | 6.05 | 4.10 | 5.15 | 0.00 | - | 5 | 5 | 93.75% |
© 2024 Yahoo. All rights reserved.