Coupang, Inc. (CPNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240510C00005000 | 2024-05-08 3:48PM EDT | 5.00 | 16.55 | 17.45 | 18.60 | 0.00 | - | - | 4 | 2,243.75% |
| CPNG240510C00011000 | 2024-04-29 1:20PM EDT | 11.00 | 12.05 | 11.45 | 11.75 | 0.00 | - | 7 | 13 | 778.13% |
| CPNG240510C00012500 | 2024-05-03 11:51AM EDT | 12.50 | 10.35 | 9.95 | 10.80 | 0.00 | - | 5 | 5 | 887.50% |
| CPNG240510C00013000 | 2024-04-10 2:58PM EDT | 13.00 | 6.15 | 9.15 | 9.90 | 0.00 | - | - | 1 | 487.50% |
| CPNG240510C00013500 | 2024-05-01 3:22PM EDT | 13.50 | 8.90 | 8.95 | 9.10 | 0.00 | - | - | 8 | 456.25% |
| CPNG240510C00014000 | 2024-04-29 12:40PM EDT | 14.00 | 9.15 | 8.45 | 10.60 | 0.00 | - | - | 1 | 1,050.78% |
| CPNG240510C00015000 | 2024-05-08 12:40PM EDT | 15.00 | 6.60 | 7.45 | 8.10 | 0.00 | - | 20 | 22 | 606.25% |
| CPNG240510C00016000 | 2024-04-16 3:41PM EDT | 16.00 | 6.50 | 6.45 | 8.65 | 0.00 | - | 15 | 5 | 846.09% |
| CPNG240510C00017000 | 2024-05-09 12:28PM EDT | 17.00 | 5.00 | 5.45 | 6.15 | 0.00 | - | 3 | 3 | 467.97% |
| CPNG240510C00017500 | 2024-04-10 2:26PM EDT | 17.50 | 1.80 | 4.95 | 5.10 | 0.00 | - | - | 40 | 246.88% |
| CPNG240510C00018000 | 2024-05-10 1:55PM EDT | 18.00 | 4.56 | 4.45 | 4.90 | +0.92 | +25.27% | 19 | 43 | 337.50% |
| CPNG240510C00018500 | 2024-05-10 1:02PM EDT | 18.50 | 3.95 | 3.95 | 4.70 | +1.05 | +36.21% | 3 | 31 | 371.09% |
| CPNG240510C00019000 | 2024-05-10 3:35PM EDT | 19.00 | 3.20 | 2.99 | 4.25 | +0.64 | +25.00% | 17 | 33 | 246.88% |
| CPNG240510C00019500 | 2024-05-10 2:18PM EDT | 19.50 | 3.05 | 2.68 | 3.10 | -0.53 | -14.80% | 34 | 35 | 207.81% |
| CPNG240510C00020000 | 2024-05-10 2:46PM EDT | 20.00 | 2.53 | 1.69 | 2.73 | +1.13 | +80.71% | 36 | 71 | 232.81% |
| CPNG240510C00020500 | 2024-05-10 3:30PM EDT | 20.50 | 1.52 | 1.85 | 2.74 | -0.18 | -10.59% | 13 | 37 | 220.70% |
| CPNG240510C00021000 | 2024-05-10 3:28PM EDT | 21.00 | 1.53 | 0.69 | 1.61 | +0.43 | +39.09% | 33 | 194 | 126.56% |
| CPNG240510C00021500 | 2024-05-10 3:05PM EDT | 21.50 | 0.83 | 0.78 | 1.51 | +0.17 | +25.76% | 18 | 1,042 | 107.03% |
| CPNG240510C00022000 | 2024-05-10 3:59PM EDT | 22.00 | 0.53 | 0.37 | 0.58 | +0.37 | +231.25% | 203 | 1,409 | 55.08% |
| CPNG240510C00022500 | 2024-05-10 3:59PM EDT | 22.50 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 243 | 2,022 | 10.55% |
| CPNG240510C00023000 | 2024-05-10 2:45PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 68 | 1,485 | 28.13% |
| CPNG240510C00023500 | 2024-05-10 2:20PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 4,057 | 48.44% |
| CPNG240510C00024000 | 2024-05-10 3:25PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,056 | 59.38% |
| CPNG240510C00024500 | 2024-05-09 9:31AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 520 | 75.00% |
| CPNG240510C00025000 | 2024-05-09 1:34PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 1,395 | 90.63% |
| CPNG240510C00025500 | 2024-05-08 9:57AM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 1,118 | 106.25% |
| CPNG240510C00026000 | 2024-05-10 9:39AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,521 | 118.75% |
| CPNG240510C00026500 | 2024-05-09 12:56PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 605 | 131.25% |
| CPNG240510C00027000 | 2024-05-08 3:09PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 95 | 707 | 143.75% |
| CPNG240510C00027500 | 2024-05-09 12:07PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 187 | 156.25% |
| CPNG240510C00028000 | 2024-05-07 11:50AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 74 | 168.75% |
| CPNG240510C00028500 | 2024-05-07 3:54PM EDT | 28.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 181.25% |
| CPNG240510C00029000 | 2024-05-08 2:51PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 578 | 193.75% |
| CPNG240510C00029500 | 2024-05-06 10:38AM EDT | 29.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 200.00% |
| CPNG240510C00030000 | 2024-05-09 12:19PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 212.50% |
| CPNG240510C00031000 | 2024-05-03 2:20PM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 31 | 237.50% |
| CPNG240510C00035000 | 2024-05-07 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 534 | 312.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240510P00014000 | 2024-04-10 2:01PM EDT | 14.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 350.00% |
| CPNG240510P00014500 | 2024-05-03 3:41PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 19 | 325.00% |
| CPNG240510P00015000 | 2024-05-07 11:11AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 112 | 300.00% |
| CPNG240510P00015500 | 2024-05-07 11:11AM EDT | 15.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 22 | 903.13% |
| CPNG240510P00016000 | 2024-05-07 1:39PM EDT | 16.00 | 0.01 | 0.00 | 1.92 | 0.00 | - | 5 | 8 | 814.84% |
| CPNG240510P00016500 | 2024-04-25 10:24AM EDT | 16.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 49 | 275.00% |
| CPNG240510P00017000 | 2024-05-07 2:38PM EDT | 17.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 8 | 60 | 212.50% |
| CPNG240510P00017500 | 2024-05-08 3:31PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 123 | 193.75% |
| CPNG240510P00018000 | 2024-05-08 2:23PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 72 | 193.75% |
| CPNG240510P00018500 | 2024-05-07 3:27PM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 86 | 184.38% |
| CPNG240510P00019000 | 2024-05-10 3:02PM EDT | 19.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 156 | 242.19% |
| CPNG240510P00019500 | 2024-05-10 9:39AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 56 | 118.75% |
| CPNG240510P00020000 | 2024-05-09 10:52AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 173 | 100.00% |
| CPNG240510P00020500 | 2024-05-10 10:41AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 60 | 516 | 96.88% |
| CPNG240510P00021000 | 2024-05-10 1:43PM EDT | 21.00 | 0.09 | 0.00 | 0.01 | +0.07 | +350.00% | 2 | 357 | 62.50% |
| CPNG240510P00021500 | 2024-05-10 2:32PM EDT | 21.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 670 | 50.00% |
| CPNG240510P00022000 | 2024-05-10 12:14PM EDT | 22.00 | 0.01 | 0.00 | 0.17 | -0.16 | -94.12% | 321 | 1,682 | 56.64% |
| CPNG240510P00022500 | 2024-05-10 3:30PM EDT | 22.50 | 0.01 | 0.00 | 0.53 | -0.54 | -98.18% | 111 | 1,789 | 56.25% |
| CPNG240510P00023000 | 2024-05-10 3:39PM EDT | 23.00 | 0.43 | 0.25 | 0.54 | -0.47 | -52.22% | 92 | 746 | 41.41% |
| CPNG240510P00023500 | 2024-05-10 2:47PM EDT | 23.50 | 0.94 | 0.95 | 1.18 | -0.90 | -48.91% | 19 | 782 | 76.56% |
| CPNG240510P00024000 | 2024-05-09 3:13PM EDT | 24.00 | 1.99 | 1.06 | 1.78 | 0.00 | - | 5 | 49 | 169.14% |
| CPNG240510P00024500 | 2024-05-09 2:46PM EDT | 24.50 | 2.50 | 1.47 | 2.23 | 0.00 | - | 9 | 25 | 182.81% |
| CPNG240510P00025000 | 2024-05-10 2:49PM EDT | 25.00 | 2.40 | 2.43 | 2.92 | -0.65 | -20.50% | 10 | 2 | 189.84% |
| CPNG240510P00025500 | 2024-05-08 9:36AM EDT | 25.50 | 3.93 | 2.52 | 3.05 | 0.00 | - | 6 | 1 | 153.91% |
| CPNG240510P00026000 | 2024-05-08 9:36AM EDT | 26.00 | 4.60 | 2.44 | 3.55 | 0.00 | - | - | 2 | 171.88% |
| CPNG240510P00026500 | 2024-05-10 3:31PM EDT | 26.50 | 3.90 | 3.85 | 4.05 | -0.75 | -16.13% | 1 | 1 | 189.06% |
| CPNG240510P00027500 | 2024-05-08 9:30AM EDT | 27.50 | 5.40 | 4.80 | 5.05 | 0.00 | - | 1 | 0 | 221.88% |
| CPNG240510P00029000 | 2024-05-08 9:41AM EDT | 29.00 | 7.30 | 6.30 | 6.55 | 0.00 | - | - | 0 | 268.75% |
© 2024 Yahoo. All rights reserved.