Coupang, Inc. (CPNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240607C00016500 | 2024-04-29 10:47AM EDT | 16.50 | 6.77 | 6.20 | 6.30 | 0.00 | - | - | 2 | 109.38% |
| CPNG240607C00017000 | 2024-05-21 3:06PM EDT | 17.00 | 5.95 | 5.20 | 5.85 | 0.00 | - | - | 2 | 150.78% |
| CPNG240607C00018500 | 2024-05-30 9:40AM EDT | 18.50 | 4.66 | 3.45 | 4.35 | 0.00 | - | 5 | 5 | 114.84% |
| CPNG240607C00019000 | 2024-05-30 10:19AM EDT | 19.00 | 4.19 | 3.70 | 3.85 | 0.00 | - | 2 | 53 | 80.47% |
| CPNG240607C00020000 | 2024-05-31 1:14PM EDT | 20.00 | 2.65 | 2.60 | 2.84 | -0.53 | -16.67% | 6 | 8 | 77.73% |
| CPNG240607C00020500 | 2024-05-31 9:54AM EDT | 20.50 | 2.64 | 2.17 | 2.36 | +0.33 | +14.29% | 1 | 3 | 70.31% |
| CPNG240607C00021000 | 2024-05-31 3:04PM EDT | 21.00 | 1.73 | 1.56 | 2.04 | -0.14 | -7.49% | 6 | 8 | 82.42% |
| CPNG240607C00021500 | 2024-05-29 9:36AM EDT | 21.50 | 1.24 | 1.17 | 1.70 | 0.00 | - | 1 | 4 | 55.66% |
| CPNG240607C00022000 | 2024-05-31 12:12PM EDT | 22.00 | 0.70 | 0.88 | 1.11 | -0.20 | -22.22% | 2 | 117 | 59.18% |
| CPNG240607C00022500 | 2024-05-31 3:02PM EDT | 22.50 | 0.52 | 0.55 | 0.58 | -0.40 | -43.48% | 58 | 361 | 38.87% |
| CPNG240607C00023000 | 2024-05-31 3:50PM EDT | 23.00 | 0.29 | 0.29 | 0.33 | -0.43 | -59.72% | 180 | 231 | 38.28% |
| CPNG240607C00023500 | 2024-05-31 3:59PM EDT | 23.50 | 0.15 | 0.14 | 0.18 | -0.19 | -55.88% | 135 | 613 | 39.26% |
| CPNG240607C00024000 | 2024-05-31 1:09PM EDT | 24.00 | 0.07 | 0.06 | 0.10 | -0.11 | -61.11% | 106 | 621 | 41.41% |
| CPNG240607C00024500 | 2024-05-31 2:50PM EDT | 24.50 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 9 | 111 | 44.53% |
| CPNG240607C00025000 | 2024-05-30 1:58PM EDT | 25.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 116 | 252 | 48.44% |
| CPNG240607C00025500 | 2024-05-30 1:04PM EDT | 25.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 24 | 50.78% |
| CPNG240607C00026000 | 2024-05-22 12:54PM EDT | 26.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 154 | 57.81% |
| CPNG240607C00026500 | 2024-05-22 10:24AM EDT | 26.50 | 0.02 | 0.01 | 0.62 | 0.00 | - | 8 | 130 | 119.73% |
| CPNG240607C00027000 | 2024-05-13 3:55PM EDT | 27.00 | 0.05 | 0.01 | 0.69 | 0.00 | - | 2 | 102 | 133.40% |
| CPNG240607C00027500 | 2024-05-17 3:33PM EDT | 27.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 101 | 145.70% |
| CPNG240607C00030000 | 2024-05-29 1:53PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 185.94% |
| CPNG240607C00031000 | 2024-05-29 3:16PM EDT | 31.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 128.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240607P00018000 | 2024-05-31 2:14PM EDT | 18.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 30 | 50 | 110.94% |
| CPNG240607P00018500 | 2024-05-13 1:40PM EDT | 18.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 209 | 100 | 164.65% |
| CPNG240607P00019000 | 2024-05-13 1:40PM EDT | 19.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 9 | 21 | 65.63% |
| CPNG240607P00019500 | 2024-05-10 2:00PM EDT | 19.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 135.16% |
| CPNG240607P00020000 | 2024-05-21 2:32PM EDT | 20.00 | 0.02 | 0.01 | 0.72 | 0.00 | - | 30 | 72 | 119.34% |
| CPNG240607P00020500 | 2024-05-22 12:23PM EDT | 20.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 36 | 50.00% |
| CPNG240607P00021000 | 2024-05-31 2:20PM EDT | 21.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 2 | 261 | 45.31% |
| CPNG240607P00021500 | 2024-05-31 2:24PM EDT | 21.50 | 0.09 | 0.05 | 0.07 | +0.06 | +200.00% | 6 | 122 | 38.67% |
| CPNG240607P00022000 | 2024-05-31 3:10PM EDT | 22.00 | 0.16 | 0.13 | 0.15 | +0.09 | +128.57% | 59 | 341 | 36.72% |
| CPNG240607P00022500 | 2024-05-31 3:59PM EDT | 22.50 | 0.29 | 0.27 | 0.31 | +0.16 | +123.08% | 22 | 155 | 36.23% |
| CPNG240607P00023000 | 2024-05-31 3:07PM EDT | 23.00 | 0.59 | 0.52 | 0.57 | +0.26 | +78.79% | 51 | 178 | 36.52% |
| CPNG240607P00023500 | 2024-05-30 3:23PM EDT | 23.50 | 0.90 | 0.86 | 0.98 | +0.32 | +55.17% | 1 | 64 | 43.36% |
| CPNG240607P00024000 | 2024-05-31 11:16AM EDT | 24.00 | 1.60 | 0.89 | 1.41 | +0.78 | +95.12% | 2 | 10 | 47.85% |
| CPNG240607P00025000 | 2024-05-17 3:55PM EDT | 25.00 | 2.15 | 2.17 | 2.46 | 0.00 | - | 1 | 0 | 51.95% |
| CPNG240607P00025500 | 2024-05-07 11:57AM EDT | 25.50 | 2.45 | 2.68 | 2.84 | 0.00 | - | 1 | 2 | 65.63% |
© 2024 Yahoo. All rights reserved.