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 | 16.95 | 17.10 | +16.55 | - | - | 4 | 1,162.50% |
| CPNG240510C00011000 | 2024-04-29 1:20PM EDT | 11.00 | 12.05 | 10.95 | 11.10 | 0.00 | - | 7 | 15 | 562.50% |
| CPNG240510C00012500 | 2024-05-03 11:51AM EDT | 12.50 | 10.35 | 9.45 | 9.60 | 0.00 | - | 5 | 5 | 468.75% |
| CPNG240510C00013000 | 2024-04-10 2:58PM EDT | 13.00 | 6.15 | 8.95 | 9.10 | 0.00 | - | - | 1 | 437.50% |
| CPNG240510C00013500 | 2024-05-01 3:22PM EDT | 13.50 | 8.90 | 8.45 | 8.60 | 0.00 | - | - | 8 | 412.50% |
| CPNG240510C00014000 | 2024-04-29 12:40PM EDT | 14.00 | 9.15 | 7.95 | 8.10 | 0.00 | - | - | 1 | 387.50% |
| CPNG240510C00015000 | 2024-05-08 12:40PM EDT | 15.00 | 6.60 | 6.95 | 7.60 | 0.00 | - | 20 | 24 | 577.34% |
| CPNG240510C00016000 | 2024-04-16 3:41PM EDT | 16.00 | 6.50 | 5.95 | 6.10 | 0.00 | - | 15 | 10 | 281.25% |
| CPNG240510C00017000 | 2024-05-09 12:28PM EDT | 17.00 | 5.00 | 4.95 | 5.10 | -0.48 | -8.76% | 3 | 2 | 234.38% |
| CPNG240510C00017500 | 2024-04-10 2:26PM EDT | 17.50 | 1.80 | 3.85 | 4.75 | 0.00 | - | - | 40 | 379.69% |
| CPNG240510C00018000 | 2024-05-08 1:11PM EDT | 18.00 | 3.64 | 2.73 | 4.10 | 0.00 | - | 3 | 44 | 264.06% |
| CPNG240510C00018500 | 2024-05-08 9:49AM EDT | 18.50 | 2.90 | 3.45 | 3.60 | 0.00 | - | 1 | 31 | 165.63% |
| CPNG240510C00019000 | 2024-05-08 1:13PM EDT | 19.00 | 2.56 | 2.96 | 3.10 | 0.00 | - | 1 | 33 | 150.00% |
| CPNG240510C00019500 | 2024-05-03 2:35PM EDT | 19.50 | 3.58 | 2.45 | 2.58 | 0.00 | - | 3 | 35 | 103.13% |
| CPNG240510C00020000 | 2024-05-09 9:57AM EDT | 20.00 | 1.40 | 1.97 | 2.10 | -0.19 | -11.95% | 1 | 72 | 110.94% |
| CPNG240510C00020500 | 2024-05-09 11:38AM EDT | 20.50 | 1.70 | 1.40 | 2.53 | +0.45 | +36.00% | 6 | 36 | 234.38% |
| CPNG240510C00021000 | 2024-05-09 11:32AM EDT | 21.00 | 1.10 | 0.97 | 1.24 | +0.48 | +77.42% | 39 | 220 | 93.75% |
| CPNG240510C00021500 | 2024-05-09 12:08PM EDT | 21.50 | 0.66 | 0.36 | 0.76 | +0.38 | +135.71% | 48 | 1,042 | 101.56% |
| CPNG240510C00022000 | 2024-05-09 3:51PM EDT | 22.00 | 0.16 | 0.16 | 0.19 | +0.04 | +33.33% | 865 | 1,354 | 40.23% |
| CPNG240510C00022500 | 2024-05-09 3:59PM EDT | 22.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 707 | 2,637 | 45.31% |
| CPNG240510C00023000 | 2024-05-09 2:10PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 1,464 | 53.13% |
| CPNG240510C00023500 | 2024-05-09 3:14PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,074 | 59.38% |
| CPNG240510C00024000 | 2024-05-09 10:59AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,058 | 75.00% |
| CPNG240510C00024500 | 2024-05-09 9:31AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 521 | 93.75% |
| CPNG240510C00025000 | 2024-05-09 1:34PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,393 | 106.25% |
| CPNG240510C00025500 | 2024-05-08 9:57AM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 1,118 | 118.75% |
| CPNG240510C00026000 | 2024-05-09 10:02AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,521 | 131.25% |
| CPNG240510C00026500 | 2024-05-09 12:56PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 605 | 150.00% |
| CPNG240510C00027000 | 2024-05-08 3:09PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 95 | 707 | 162.50% |
| CPNG240510C00027500 | 2024-05-09 12:07PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 120 | 194 | 175.00% |
| CPNG240510C00028000 | 2024-05-07 11:50AM EDT | 28.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 15 | 74 | 187.50% |
| CPNG240510C00028500 | 2024-05-07 3:54PM EDT | 28.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 193.75% |
| CPNG240510C00029000 | 2024-05-08 2:51PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 578 | 212.50% |
| CPNG240510C00029500 | 2024-05-06 10:38AM EDT | 29.50 | 0.04 | 0.00 | 0.01 | +0.04 | - | - | 2 | 218.75% |
| CPNG240510C00030000 | 2024-05-09 12:19PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 132 | 225.00% |
| CPNG240510C00031000 | 2024-05-03 2:20PM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 31 | 250.00% |
| CPNG240510C00035000 | 2024-05-07 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 534 | 325.00% |
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 | 337.50% |
| CPNG240510P00014500 | 2024-05-03 3:41PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 19 | 312.50% |
| CPNG240510P00015000 | 2024-05-07 11:11AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 112 | 287.50% |
| CPNG240510P00015500 | 2024-05-07 11:11AM EDT | 15.50 | 0.01 | 0.00 | 0.57 | 0.00 | - | 10 | 22 | 550.00% |
| CPNG240510P00016000 | 2024-05-07 1:39PM EDT | 16.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 5 | 8 | 469.53% |
| CPNG240510P00016500 | 2024-04-25 10:24AM EDT | 16.50 | 0.02 | 0.00 | 0.47 | 0.00 | - | 8 | 49 | 448.44% |
| CPNG240510P00017000 | 2024-05-07 2:38PM EDT | 17.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 8 | 60 | 200.00% |
| CPNG240510P00017500 | 2024-05-08 3:31PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 123 | 181.25% |
| CPNG240510P00018000 | 2024-05-08 2:23PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 72 | 175.00% |
| CPNG240510P00018500 | 2024-05-07 3:27PM EDT | 18.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 86 | 248.44% |
| CPNG240510P00019000 | 2024-05-08 2:12PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 156 | 125.00% |
| CPNG240510P00019500 | 2024-05-09 9:51AM EDT | 19.50 | 0.03 | 0.00 | 0.22 | +0.02 | +200.00% | 1 | 56 | 189.06% |
| CPNG240510P00020000 | 2024-05-09 10:52AM EDT | 20.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 22 | 184 | 115.63% |
| CPNG240510P00020500 | 2024-05-09 3:45PM EDT | 20.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 4 | 516 | 82.81% |
| CPNG240510P00021000 | 2024-05-09 3:42PM EDT | 21.00 | 0.02 | 0.00 | 0.14 | -0.06 | -75.00% | 38 | 383 | 84.38% |
| CPNG240510P00021500 | 2024-05-09 2:58PM EDT | 21.50 | 0.03 | 0.03 | 0.04 | -0.18 | -85.71% | 333 | 689 | 43.75% |
| CPNG240510P00022000 | 2024-05-09 3:24PM EDT | 22.00 | 0.17 | 0.14 | 0.36 | -0.43 | -71.67% | 1,882 | 1,487 | 55.47% |
| CPNG240510P00022500 | 2024-05-09 3:49PM EDT | 22.50 | 0.55 | 0.49 | 0.57 | -0.39 | -41.49% | 99 | 1,877 | 54.69% |
| CPNG240510P00023000 | 2024-05-09 12:57PM EDT | 23.00 | 0.90 | 0.83 | 1.60 | -0.64 | -41.56% | 54 | 749 | 126.17% |
| CPNG240510P00023500 | 2024-05-08 3:41PM EDT | 23.50 | 1.84 | 1.44 | 1.89 | 0.00 | - | 353 | 782 | 141.80% |
| CPNG240510P00024000 | 2024-05-09 3:13PM EDT | 24.00 | 1.99 | 1.59 | 2.04 | -0.31 | -13.48% | 5 | 53 | 117.19% |
| CPNG240510P00024500 | 2024-05-09 2:46PM EDT | 24.50 | 2.50 | 2.28 | 2.70 | 0.00 | - | 9 | 34 | 50.00% |
| CPNG240510P00025000 | 2024-05-09 10:57AM EDT | 25.00 | 3.05 | 2.93 | 3.05 | -0.40 | -11.59% | 4 | 6 | 50.00% |
| CPNG240510P00025500 | 2024-05-08 9:36AM EDT | 25.50 | 3.93 | 2.93 | 3.55 | 0.00 | - | 6 | 1 | 182.81% |
| CPNG240510P00026000 | 2024-05-08 9:36AM EDT | 26.00 | 4.60 | 3.90 | 4.05 | +4.60 | - | - | 2 | 200.00% |
| CPNG240510P00026500 | 2024-05-08 9:30AM EDT | 26.50 | 4.65 | 4.00 | 4.55 | 0.00 | - | 2 | 1 | 217.97% |
| CPNG240510P00027500 | 2024-05-08 9:30AM EDT | 27.50 | 5.40 | 5.40 | 5.55 | 0.00 | - | 1 | 0 | 251.56% |
| CPNG240510P00029000 | 2024-05-08 9:41AM EDT | 29.00 | 7.30 | 6.90 | 7.05 | +7.30 | - | - | 0 | 296.88% |
© 2024 Yahoo. All rights reserved.