Coupang, Inc. (CPNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240913C00014500 | 2024-09-05 11:24AM EDT | 14.50 | 8.90 | 6.10 | 8.75 | 0.00 | - | - | 1 | 457.81% |
| CPNG240913C00016000 | 2024-08-28 11:48AM EDT | 16.00 | 6.05 | 4.50 | 7.10 | 0.00 | - | - | 1 | 354.69% |
| CPNG240913C00016500 | 2024-09-06 11:26AM EDT | 16.50 | 5.59 | 4.90 | 6.15 | 0.00 | - | 1 | 2 | 234.77% |
| CPNG240913C00017000 | 2024-09-05 11:01AM EDT | 17.00 | 6.45 | 4.45 | 6.05 | 0.00 | - | 25 | 27 | 301.17% |
| CPNG240913C00018000 | 2024-09-05 11:32AM EDT | 18.00 | 5.30 | 4.35 | 6.00 | 0.00 | - | 3 | 4 | 279.10% |
| CPNG240913C00018500 | 2024-09-06 10:12AM EDT | 18.50 | 4.00 | 3.90 | 4.70 | 0.00 | - | 1 | 2 | 195.70% |
| CPNG240913C00019000 | 2024-09-05 1:21PM EDT | 19.00 | 3.95 | 3.40 | 3.50 | 0.00 | - | 1 | 22 | 94.53% |
| CPNG240913C00020000 | 2024-09-04 1:13PM EDT | 20.00 | 2.80 | 2.38 | 2.69 | -1.10 | -28.21% | 4 | 40 | 93.36% |
| CPNG240913C00020500 | 2024-09-05 11:29AM EDT | 20.50 | 2.92 | 1.68 | 2.17 | 0.00 | - | 1 | 2 | 102.34% |
| CPNG240913C00021000 | 2024-09-06 1:29PM EDT | 21.00 | 1.15 | 1.24 | 1.51 | 0.00 | - | 3 | 25 | 58.98% |
| CPNG240913C00021500 | 2024-09-09 9:49AM EDT | 21.50 | 1.42 | 0.99 | 1.07 | +0.66 | +86.84% | 3 | 20 | 52.93% |
| CPNG240913C00022000 | 2024-09-09 9:43AM EDT | 22.00 | 1.00 | 0.60 | 0.63 | +0.56 | +127.27% | 52 | 127 | 42.19% |
| CPNG240913C00022500 | 2024-09-09 2:31PM EDT | 22.50 | 0.30 | 0.30 | 0.34 | +0.02 | +7.14% | 458 | 152 | 40.82% |
| CPNG240913C00023000 | 2024-09-09 3:49PM EDT | 23.00 | 0.11 | 0.13 | 0.16 | -0.02 | -15.38% | 107 | 189 | 40.63% |
| CPNG240913C00023500 | 2024-09-09 2:42PM EDT | 23.50 | 0.03 | 0.04 | 0.09 | -0.03 | -50.00% | 452 | 163 | 45.31% |
| CPNG240913C00024000 | 2024-09-09 2:09PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 308 | 43.36% |
| CPNG240913C00024500 | 2024-09-09 1:43PM EDT | 24.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 319 | 49.22% |
| CPNG240913C00025000 | 2024-09-09 12:27PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 23 | 192 | 54.69% |
| CPNG240913C00025500 | 2024-09-09 10:15AM EDT | 25.50 | 0.01 | 0.01 | 0.74 | -0.04 | -80.00% | 1 | 15 | 141.80% |
| CPNG240913C00026000 | 2024-09-06 10:31AM EDT | 26.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 11 | 74.22% |
| CPNG240913C00026500 | 2024-09-03 11:35AM EDT | 26.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 2 | 78.13% |
| CPNG240913C00027000 | 2024-08-28 2:50PM EDT | 27.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 0 | 108.59% |
| CPNG240913C00027500 | 2024-08-27 3:04PM EDT | 27.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 8 | 187.11% |
| CPNG240913C00029000 | 2024-08-29 2:40PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 217.97% |
| CPNG240913C00030000 | 2024-09-05 3:24PM EDT | 30.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | - | 1 | 199.61% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240913P00016500 | 2024-09-03 10:22AM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 134.38% |
| CPNG240913P00017000 | 2024-08-16 2:10PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 115.63% |
| CPNG240913P00017500 | 2024-09-09 11:49AM EDT | 17.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 160.94% |
| CPNG240913P00018000 | 2024-09-09 12:06PM EDT | 18.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 7 | 5 | 124.22% |
| CPNG240913P00018500 | 2024-08-12 11:11AM EDT | 18.50 | 0.29 | 0.01 | 0.75 | 0.00 | - | - | 4 | 193.75% |
| CPNG240913P00019000 | 2024-08-13 9:58AM EDT | 19.00 | 0.33 | 0.01 | 0.02 | 0.00 | - | - | 12 | 79.69% |
| CPNG240913P00019500 | 2024-09-03 3:46PM EDT | 19.50 | 0.02 | 0.01 | 0.74 | 0.00 | - | 8 | 24 | 156.25% |
| CPNG240913P00020000 | 2024-09-03 3:47PM EDT | 20.00 | 0.06 | 0.01 | 0.67 | 0.00 | - | 8 | 3 | 132.42% |
| CPNG240913P00020500 | 2024-08-14 3:21PM EDT | 20.50 | 0.23 | 0.01 | 0.06 | 0.00 | - | 8 | 8 | 56.25% |
| CPNG240913P00021000 | 2024-09-09 12:08PM EDT | 21.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 3 | 319 | 50.39% |
| CPNG240913P00021500 | 2024-09-06 2:18PM EDT | 21.50 | 0.08 | 0.08 | 0.10 | -0.18 | -69.23% | 5 | 59 | 43.75% |
| CPNG240913P00022000 | 2024-09-09 12:08PM EDT | 22.00 | 0.17 | 0.18 | 0.20 | -0.23 | -57.50% | 3 | 104 | 39.84% |
| CPNG240913P00022500 | 2024-09-09 2:45PM EDT | 22.50 | 0.43 | 0.38 | 0.41 | -0.28 | -39.44% | 38 | 19 | 38.67% |
| CPNG240913P00023000 | 2024-09-06 11:00AM EDT | 23.00 | 0.96 | 0.69 | 0.94 | 0.00 | - | 1 | 14 | 63.28% |
| CPNG240913P00023500 | 2024-09-06 11:22AM EDT | 23.50 | 1.04 | 1.11 | 1.34 | -0.29 | -21.80% | 3 | 27 | 52.34% |
| CPNG240913P00024000 | 2024-09-06 9:32AM EDT | 24.00 | 0.86 | 1.49 | 1.84 | 0.00 | - | 4 | 16 | 54.69% |
| CPNG240913P00024500 | 2024-09-05 11:08AM EDT | 24.50 | 1.15 | 2.06 | 2.33 | 0.00 | - | - | 4 | 72.66% |
| CPNG240913P00025000 | 2024-09-05 11:51AM EDT | 25.00 | 1.80 | 2.47 | 2.84 | 0.00 | - | - | 9 | 73.83% |
| CPNG240913P00026500 | 2024-09-06 1:29PM EDT | 26.50 | 4.50 | 3.20 | 4.15 | 0.00 | - | 1 | 1 | 100.00% |
| CPNG240913P00027000 | 2024-08-26 11:40AM EDT | 27.00 | 4.20 | 3.95 | 4.65 | 0.00 | - | - | 2 | 108.59% |
| CPNG240913P00027500 | 2024-09-06 1:29PM EDT | 27.50 | 5.50 | 4.05 | 5.15 | 0.00 | - | 1 | 1 | 117.19% |
| CPNG240913P00028000 | 2024-08-27 12:00PM EDT | 28.00 | 5.45 | 4.70 | 5.70 | 0.00 | - | - | 4 | 142.19% |
© 2024 Yahoo. All rights reserved.