Coupang, Inc. (CPNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240517C00002500 | 2023-10-26 10:52AM EDT | 2.50 | 14.95 | 12.95 | 13.95 | 0.00 | - | - | 0 | 0.00% |
| CPNG240517C00005000 | 2024-04-15 10:21AM EDT | 5.00 | 16.30 | 16.45 | 18.45 | 0.00 | - | 1 | 2 | 749.22% |
| CPNG240517C00007500 | 2024-01-25 10:35AM EDT | 7.50 | 7.30 | 8.90 | 10.85 | 0.00 | - | 3 | 20 | 0.00% |
| CPNG240517C00009000 | 2024-02-20 10:51AM EDT | 9.00 | 6.90 | 8.95 | 11.00 | 0.00 | - | - | 2 | 0.00% |
| CPNG240517C00010000 | 2024-04-24 11:57AM EDT | 10.00 | 12.55 | 10.20 | 12.10 | 0.00 | - | 8 | 74 | 295.31% |
| CPNG240517C00011000 | 2024-05-01 11:48AM EDT | 11.00 | 11.40 | 10.35 | 12.60 | 0.00 | - | 1 | 1 | 384.38% |
| CPNG240517C00012500 | 2024-05-09 9:54AM EDT | 12.50 | 8.80 | 9.20 | 11.00 | -1.60 | -15.38% | 5 | 238 | 350.78% |
| CPNG240517C00014000 | 2024-05-03 10:21AM EDT | 14.00 | 8.65 | 7.95 | 8.65 | 0.00 | - | 13 | 388 | 238.28% |
| CPNG240517C00015000 | 2024-05-09 9:54AM EDT | 15.00 | 6.70 | 6.85 | 7.85 | +0.13 | +1.98% | 1 | 2,269 | 219.14% |
| CPNG240517C00016000 | 2024-05-08 9:35AM EDT | 16.00 | 5.75 | 5.80 | 6.10 | 0.00 | - | 2 | 8,888 | 135.94% |
| CPNG240517C00016500 | 2024-05-03 1:17PM EDT | 16.50 | 6.42 | 4.95 | 7.25 | 0.00 | - | 2 | 2 | 213.87% |
| CPNG240517C00017000 | 2024-05-03 2:41PM EDT | 17.00 | 6.05 | 4.70 | 5.90 | 0.00 | - | 1 | 1 | 155.27% |
| CPNG240517C00017500 | 2024-05-08 3:46PM EDT | 17.50 | 4.10 | 4.05 | 5.65 | 0.00 | - | 71 | 82,450 | 150.00% |
| CPNG240517C00018000 | 2024-05-08 9:52AM EDT | 18.00 | 3.55 | 3.70 | 5.25 | +3.55 | - | - | 80 | 153.52% |
| CPNG240517C00018500 | 2024-05-08 1:26PM EDT | 18.50 | 3.10 | 2.16 | 3.65 | +3.10 | - | - | 38 | 93.75% |
| CPNG240517C00019000 | 2024-05-09 3:16PM EDT | 19.00 | 3.06 | 2.30 | 3.60 | +0.51 | +20.00% | 6 | 6,042 | 139.45% |
| CPNG240517C00019500 | 2024-05-08 11:52AM EDT | 19.50 | 2.70 | 1.98 | 2.62 | 0.00 | - | 6 | 7 | 66.80% |
| CPNG240517C00020000 | 2024-05-09 3:16PM EDT | 20.00 | 2.09 | 1.73 | 2.13 | +0.49 | +30.62% | 131 | 15,998 | 58.01% |
| CPNG240517C00020500 | 2024-05-09 12:11PM EDT | 20.50 | 1.67 | 1.55 | 1.85 | -0.99 | -37.22% | 5 | 10 | 55.86% |
| CPNG240517C00021000 | 2024-05-09 1:10PM EDT | 21.00 | 1.25 | 1.10 | 1.23 | +0.41 | +48.81% | 60 | 2,904 | 46.68% |
| CPNG240517C00021500 | 2024-05-09 3:46PM EDT | 21.50 | 0.74 | 0.70 | 0.80 | +0.27 | +57.45% | 263 | 625 | 39.26% |
| CPNG240517C00022000 | 2024-05-09 3:58PM EDT | 22.00 | 0.43 | 0.42 | 0.43 | +0.15 | +53.57% | 594 | 1,163 | 32.72% |
| CPNG240517C00022500 | 2024-05-09 3:59PM EDT | 22.50 | 0.21 | 0.20 | 0.23 | +0.06 | +40.00% | 2,561 | 87,328 | 32.81% |
| CPNG240517C00023000 | 2024-05-09 3:01PM EDT | 23.00 | 0.10 | 0.09 | 0.12 | +0.03 | +42.86% | 73 | 3,178 | 33.99% |
| CPNG240517C00023500 | 2024-05-09 1:45PM EDT | 23.50 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 17 | 1,443 | 36.91% |
| CPNG240517C00024000 | 2024-05-09 3:56PM EDT | 24.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 256 | 3,249 | 39.06% |
| CPNG240517C00024500 | 2024-05-09 1:01PM EDT | 24.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 2,607 | 46.09% |
| CPNG240517C00025000 | 2024-05-09 3:55PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 18 | 8,404 | 46.09% |
| CPNG240517C00025500 | 2024-05-08 11:48AM EDT | 25.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 103 | 1,230 | 56.25% |
| CPNG240517C00026000 | 2024-05-09 1:55PM EDT | 26.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 51 | 1,450 | 65.63% |
| CPNG240517C00026500 | 2024-05-08 10:06AM EDT | 26.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 292 | 95.31% |
| CPNG240517C00027000 | 2024-05-09 12:04PM EDT | 27.00 | 0.01 | 0.00 | 0.04 | -0.37 | -97.37% | 25 | 545 | 68.75% |
| CPNG240517C00027500 | 2024-05-07 11:57AM EDT | 27.50 | 0.15 | 0.00 | 0.28 | 0.00 | - | 15 | 16 | 107.03% |
| CPNG240517C00028000 | 2024-05-08 12:42PM EDT | 28.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 107 | 113.28% |
| CPNG240517C00029000 | 2024-05-09 3:47PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 25 | 84.38% |
| CPNG240517C00030000 | 2024-05-09 9:30AM EDT | 30.00 | 0.09 | 0.00 | 0.03 | +0.08 | +800.00% | 3 | 212 | 93.75% |
| CPNG240517C00031000 | 2024-05-06 1:26PM EDT | 31.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 8 | 20 | 104.69% |
| CPNG240517C00035000 | 2024-05-07 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 125.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240517P00002500 | 2023-10-17 9:33AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CPNG240517P00007500 | 2024-01-18 4:18PM EDT | 7.50 | 0.07 | 0.00 | 0.38 | 0.00 | - | 2 | 32 | 453.13% |
| CPNG240517P00010000 | 2024-03-15 3:58PM EDT | 10.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 133 | 321.88% |
| CPNG240517P00011000 | 2024-04-11 10:39AM EDT | 11.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 473 | 200.00% |
| CPNG240517P00012500 | 2024-05-03 1:38PM EDT | 12.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 9,498 | 182.81% |
| CPNG240517P00014000 | 2024-04-25 11:00AM EDT | 14.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 9 | 589 | 189.06% |
| CPNG240517P00015000 | 2024-05-09 1:27PM EDT | 15.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 12,469 | 154.69% |
| CPNG240517P00016000 | 2024-04-26 12:25PM EDT | 16.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 2,531 | 141.80% |
| CPNG240517P00016500 | 2024-05-01 10:52AM EDT | 16.50 | 0.02 | 0.00 | 0.55 | 0.00 | - | - | 8 | 165.63% |
| CPNG240517P00017000 | 2024-05-01 10:52AM EDT | 17.00 | 0.22 | 0.00 | 0.51 | 0.00 | - | 8 | 40 | 149.22% |
| CPNG240517P00017500 | 2024-05-08 11:32AM EDT | 17.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2,434 | 4,689 | 83.59% |
| CPNG240517P00018000 | 2024-05-06 11:10AM EDT | 18.00 | 0.22 | 0.00 | 0.29 | 0.00 | - | 16 | 58 | 105.47% |
| CPNG240517P00018500 | 2024-05-07 12:37PM EDT | 18.50 | 0.30 | 0.00 | 0.11 | 0.00 | - | 8 | 64 | 74.61% |
| CPNG240517P00019000 | 2024-05-09 10:59AM EDT | 19.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 21 | 3,888 | 57.81% |
| CPNG240517P00019500 | 2024-05-09 2:15PM EDT | 19.50 | 0.02 | 0.01 | 0.24 | -0.02 | -50.00% | 11 | 110 | 69.53% |
| CPNG240517P00020000 | 2024-05-09 11:39AM EDT | 20.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 5 | 2,113 | 45.70% |
| CPNG240517P00020500 | 2024-05-09 11:08AM EDT | 20.50 | 0.08 | 0.04 | 0.05 | -0.05 | -38.46% | 1 | 1,590 | 36.33% |
| CPNG240517P00021000 | 2024-05-09 3:33PM EDT | 21.00 | 0.10 | 0.08 | 0.09 | -0.14 | -58.33% | 52 | 5,502 | 32.42% |
| CPNG240517P00021500 | 2024-05-09 2:33PM EDT | 21.50 | 0.22 | 0.18 | 0.21 | -0.17 | -43.59% | 92 | 3,199 | 32.42% |
| CPNG240517P00022000 | 2024-05-09 2:35PM EDT | 22.00 | 0.44 | 0.37 | 0.39 | -0.22 | -33.33% | 951 | 1,983 | 30.47% |
| CPNG240517P00022500 | 2024-05-09 3:55PM EDT | 22.50 | 0.70 | 0.65 | 0.70 | -0.37 | -34.58% | 432 | 14,960 | 31.06% |
| CPNG240517P00023000 | 2024-05-09 10:07AM EDT | 23.00 | 1.32 | 0.60 | 1.28 | -0.17 | -11.41% | 15 | 1,319 | 50.59% |
| CPNG240517P00023500 | 2024-05-09 11:05AM EDT | 23.50 | 1.60 | 1.48 | 1.74 | -0.42 | -20.79% | 9 | 705 | 58.01% |
| CPNG240517P00024000 | 2024-05-09 9:31AM EDT | 24.00 | 2.63 | 1.91 | 2.15 | +0.13 | +5.20% | 10 | 837 | 57.81% |
| CPNG240517P00025000 | 2024-05-09 11:35AM EDT | 25.00 | 2.90 | 2.61 | 3.50 | -0.10 | -3.33% | 8 | 47 | 58.98% |
| CPNG240517P00026000 | 2024-04-18 1:17PM EDT | 26.00 | 3.90 | 3.25 | 4.05 | 0.00 | - | 1 | 0 | 71.09% |
| CPNG240517P00026500 | 2024-05-08 1:35PM EDT | 26.50 | 4.95 | 3.55 | 4.55 | +4.95 | - | - | 0 | 77.34% |
| CPNG240517P00027000 | 2024-05-06 11:22AM EDT | 27.00 | 3.91 | 4.70 | 5.15 | 0.00 | - | 40 | 0 | 103.91% |
| CPNG240517P00027500 | 2024-05-06 3:03PM EDT | 27.50 | 4.20 | 4.55 | 5.55 | 0.00 | - | 20 | 0 | 89.06% |
| CPNG240517P00028000 | 2024-04-26 10:05AM EDT | 28.00 | 5.00 | 5.55 | 7.45 | 0.00 | - | 20 | 0 | 164.26% |
| CPNG240517P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 7.35 | 7.80 | 8.90 | 0.00 | - | 10 | 0 | 173.05% |
| CPNG240517P00035000 | 2024-05-08 10:01AM EDT | 35.00 | 13.35 | 12.85 | 14.15 | +13.35 | - | - | 0 | 250.00% |
© 2024 Yahoo. All rights reserved.