Coupang, Inc. (CPNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240531C00015000 | 2024-05-08 12:05PM EDT | 15.00 | 6.80 | 7.35 | 8.75 | 0.00 | - | 13 | 15 | 158.79% |
| CPNG240531C00016500 | 2024-04-29 10:09AM EDT | 16.50 | 6.36 | 4.15 | 6.60 | 0.00 | - | - | 1 | 134.96% |
| CPNG240531C00017500 | 2024-04-26 3:17PM EDT | 17.50 | 5.65 | 5.05 | 5.60 | 0.00 | - | 1 | 1 | 94.14% |
| CPNG240531C00018000 | 2024-04-12 12:01PM EDT | 18.00 | 3.54 | 4.55 | 5.60 | 0.00 | - | 8 | 8 | 106.45% |
| CPNG240531C00019000 | 2024-05-02 11:27AM EDT | 19.00 | 3.63 | 3.55 | 5.50 | 0.00 | - | 1 | 81 | 117.38% |
| CPNG240531C00019500 | 2024-05-10 11:28AM EDT | 19.50 | 2.63 | 2.83 | 4.70 | -0.80 | -23.32% | 2 | 1 | 92.48% |
| CPNG240531C00020000 | 2024-05-10 10:27AM EDT | 20.00 | 2.41 | 1.19 | 2.78 | -0.79 | -24.69% | 1 | 43 | 53.13% |
| CPNG240531C00020500 | 2024-05-01 11:51AM EDT | 20.50 | 2.50 | 0.94 | 2.55 | 0.00 | - | 45 | 44 | 62.31% |
| CPNG240531C00021000 | 2024-05-10 12:12PM EDT | 21.00 | 1.70 | 1.42 | 1.99 | +0.42 | +32.81% | 2 | 58 | 50.49% |
| CPNG240531C00021500 | 2024-05-09 11:55AM EDT | 21.50 | 1.03 | 1.30 | 1.78 | 0.00 | - | 2 | 106 | 56.25% |
| CPNG240531C00022000 | 2024-05-10 1:18PM EDT | 22.00 | 1.00 | 0.95 | 1.24 | +0.25 | +33.33% | 40 | 186 | 44.34% |
| CPNG240531C00022500 | 2024-05-10 1:53PM EDT | 22.50 | 0.72 | 0.67 | 0.72 | +0.22 | +44.00% | 14 | 122 | 32.52% |
| CPNG240531C00023000 | 2024-05-10 2:04PM EDT | 23.00 | 0.49 | 0.45 | 0.49 | +0.17 | +53.13% | 40 | 211 | 31.84% |
| CPNG240531C00023500 | 2024-05-09 11:25AM EDT | 23.50 | 0.32 | 0.28 | 0.33 | +0.06 | +23.08% | 3 | 80 | 32.03% |
| CPNG240531C00024000 | 2024-05-10 9:40AM EDT | 24.00 | 0.20 | 0.17 | 0.22 | +0.06 | +42.86% | 58 | 1,057 | 32.42% |
| CPNG240531C00025000 | 2024-05-09 10:58AM EDT | 25.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 3 | 137 | 35.16% |
| CPNG240531C00026000 | 2024-05-08 9:55AM EDT | 26.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 642 | 39.45% |
| CPNG240531C00026500 | 2024-05-07 11:47AM EDT | 26.50 | 0.31 | 0.02 | 1.00 | 0.00 | - | 8 | 6 | 78.03% |
| CPNG240531C00027000 | 2024-04-30 10:42AM EDT | 27.00 | 0.26 | 0.02 | 0.75 | 0.00 | - | 8 | 8 | 75.00% |
| CPNG240531C00027500 | 2024-04-30 10:42AM EDT | 27.50 | 0.21 | 0.01 | 0.75 | 0.00 | - | - | 8 | 79.30% |
| CPNG240531C00030000 | 2024-05-07 2:39PM EDT | 30.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 83 | 100.20% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240531P00014000 | 2024-05-06 3:37PM EDT | 14.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 8 | 173.83% |
| CPNG240531P00014500 | 2024-05-06 3:36PM EDT | 14.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 8 | 163.87% |
| CPNG240531P00015000 | 2024-05-06 3:35PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 23 | 79.69% |
| CPNG240531P00016000 | 2024-05-06 3:35PM EDT | 16.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 8 | 16 | 147.75% |
| CPNG240531P00016500 | 2024-04-26 3:26PM EDT | 16.50 | 0.03 | 0.01 | 1.27 | 0.00 | - | 8 | 25 | 138.67% |
| CPNG240531P00017000 | 2024-05-06 3:34PM EDT | 17.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 8 | 38 | 104.88% |
| CPNG240531P00017500 | 2024-05-08 1:27PM EDT | 17.50 | 0.02 | 0.01 | 1.00 | 0.00 | - | 16 | 155 | 109.96% |
| CPNG240531P00018000 | 2024-05-09 11:46AM EDT | 18.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 100 | 56 | 101.56% |
| CPNG240531P00018500 | 2024-05-08 1:27PM EDT | 18.50 | 0.08 | 0.01 | 0.73 | 0.00 | - | 16 | 142 | 82.91% |
| CPNG240531P00019000 | 2024-05-06 3:34PM EDT | 19.00 | 0.11 | 0.01 | 0.71 | 0.00 | - | 16 | 50 | 74.41% |
| CPNG240531P00019500 | 2024-05-10 9:54AM EDT | 19.50 | 0.23 | 0.02 | 0.26 | +0.17 | +283.33% | 8 | 34 | 59.18% |
| CPNG240531P00020000 | 2024-05-10 1:00PM EDT | 20.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 17 | 106 | 36.13% |
| CPNG240531P00020500 | 2024-05-10 10:15AM EDT | 20.50 | 0.11 | 0.07 | 0.11 | -0.19 | -63.33% | 3 | 232 | 33.20% |
| CPNG240531P00021000 | 2024-05-10 12:22PM EDT | 21.00 | 0.17 | 0.13 | 0.16 | -0.08 | -32.00% | 210 | 30 | 30.76% |
| CPNG240531P00021500 | 2024-05-10 2:13PM EDT | 21.50 | 0.22 | 0.22 | 0.26 | -0.43 | -66.15% | 3 | 62 | 29.79% |
| CPNG240531P00022000 | 2024-05-10 10:10AM EDT | 22.00 | 0.47 | 0.37 | 0.54 | -0.11 | -18.97% | 14 | 567 | 35.16% |
| CPNG240531P00022500 | 2024-05-10 12:50PM EDT | 22.50 | 0.65 | 0.57 | 0.62 | -0.19 | -22.62% | 23 | 13 | 28.22% |
| CPNG240531P00023000 | 2024-05-10 12:50PM EDT | 23.00 | 0.94 | 0.85 | 0.90 | -0.61 | -39.35% | 47 | 41 | 27.93% |
| CPNG240531P00023500 | 2024-05-08 9:35AM EDT | 23.50 | 2.15 | 1.17 | 1.65 | 0.00 | - | 5 | 14 | 47.95% |
| CPNG240531P00024000 | 2024-05-06 3:35PM EDT | 24.00 | 1.53 | 1.23 | 2.03 | 0.00 | - | - | 16 | 49.61% |
| CPNG240531P00025000 | 2024-05-06 2:14PM EDT | 25.00 | 2.12 | 1.35 | 2.88 | 0.00 | - | 1 | 2 | 54.20% |
| CPNG240531P00026000 | 2024-04-18 1:22PM EDT | 26.00 | 3.92 | 2.37 | 3.55 | 0.00 | - | - | 0 | 37.50% |
| CPNG240531P00035000 | 2024-05-10 11:05AM EDT | 35.00 | 12.66 | 12.45 | 12.55 | +0.16 | +1.28% | 1 | 1 | 67.19% |
© 2024 Yahoo. All rights reserved.