Australia markets closed

Coupang, Inc. (CPNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.39-0.15 (-0.73%)
At close: 04:00PM EDT
20.54 +0.15 (+0.74%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPNG240621C000025002024-04-24 9:31AM EDT2.5020.2019.8021.150.00-8360.00%
CPNG240621C000050002024-04-15 3:19PM EDT5.0016.9016.7519.000.00-9102,385.94%
CPNG240621C000060002024-05-15 9:31AM EDT6.0016.450.0016.650.00-241,939.06%
CPNG240621C000075002023-11-02 9:54AM EDT7.509.408.408.650.00--20.00%
CPNG240621C000100002024-04-15 3:40PM EDT10.0011.7512.5014.450.00-8551,442.97%
CPNG240621C000110002024-02-16 2:04PM EDT11.005.076.308.400.00-20220.00%
CPNG240621C000125002024-05-31 10:51AM EDT12.5010.187.058.250.00-3454450.00%
CPNG240621C000140002024-05-03 11:10AM EDT14.008.857.5010.400.00-3864856.25%
CPNG240621C000150002024-06-18 3:37PM EDT15.005.463.805.50-0.29-5.04%82,531228.13%
CPNG240621C000160002024-06-17 12:53PM EDT16.004.554.154.500.00-5254189.06%
CPNG240621C000165002024-06-14 2:45PM EDT16.504.901.874.000.00--2170.31%
CPNG240621C000170002024-06-17 11:45AM EDT17.003.742.014.700.00-13398.05%
CPNG240621C000175002024-06-18 3:07PM EDT17.503.052.502.98-0.11-3.48%233,289125.78%
CPNG240621C000180002024-06-13 1:42PM EDT18.003.411.212.490.00-45110.94%
CPNG240621C000190002024-06-18 3:45PM EDT19.001.451.361.51-0.32-18.08%171,81958.59%
CPNG240621C000200002024-06-18 3:37PM EDT20.000.540.370.55-0.16-22.86%3944,47143.36%
CPNG240621C000205002024-06-18 3:59PM EDT20.500.230.200.23-0.28-54.90%1711638.09%
CPNG240621C000210002024-06-18 3:53PM EDT21.000.080.000.10-0.14-63.64%271,11842.19%
CPNG240621C000215002024-06-18 2:33PM EDT21.500.040.010.05-0.03-42.86%18544848.44%
CPNG240621C000220002024-06-18 12:19PM EDT22.000.020.010.04-0.01-33.33%181,10153.13%
CPNG240621C000225002024-06-18 12:04PM EDT22.500.010.010.04-0.01-50.00%110,22565.63%
CPNG240621C000230002024-06-18 1:49PM EDT23.000.020.010.03+0.01+100.00%81,48473.44%
CPNG240621C000235002024-06-18 3:45PM EDT23.500.020.000.04+0.01+100.00%3586984.38%
CPNG240621C000240002024-06-18 3:23PM EDT24.000.010.000.040.00-53,14993.75%
CPNG240621C000245002024-06-17 10:46AM EDT24.500.010.000.280.00-32318154.69%
CPNG240621C000250002024-06-18 11:48AM EDT25.000.010.000.020.00-73,028103.13%
CPNG240621C000255002024-06-18 11:33AM EDT25.500.010.000.28-0.04-80.00%53178.13%
CPNG240621C000260002024-06-17 10:45AM EDT26.000.020.000.250.00-42,558184.38%
CPNG240621C000265002024-06-17 11:51AM EDT26.500.010.000.280.00-1625200.00%
CPNG240621C000270002024-06-13 3:46PM EDT27.000.010.000.080.00-751,329164.06%
CPNG240621C000275002024-05-28 3:56PM EDT27.500.140.000.280.00-835220.70%
CPNG240621C000280002024-06-14 9:40AM EDT28.000.010.000.280.00-15184230.47%
CPNG240621C000290002024-06-14 11:54AM EDT29.000.010.000.280.00-139249.22%
CPNG240621C000300002024-06-17 10:00AM EDT30.000.010.000.050.00-51,830198.44%
CPNG240621C000310002024-06-12 2:27PM EDT31.000.010.000.030.00-2038196.88%
CPNG240621C000350002024-05-30 11:12AM EDT35.000.030.000.070.00-163275.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPNG240621P000075002024-03-25 2:13PM EDT7.500.040.000.280.00-140659.38%
CPNG240621P000090002024-03-22 12:34PM EDT9.000.050.000.280.00-11550.00%
CPNG240621P000100002024-05-15 2:55PM EDT10.000.010.000.150.00-239431.25%
CPNG240621P000125002024-05-08 3:42PM EDT12.500.030.000.230.00-28,374339.06%
CPNG240621P000140002024-04-12 2:14PM EDT14.000.030.010.290.00-9999289.06%
CPNG240621P000150002024-05-28 1:52PM EDT15.000.040.000.020.00-310,936150.00%
CPNG240621P000160002024-05-10 10:22AM EDT16.000.060.000.030.00-1253128.13%
CPNG240621P000165002024-06-17 9:53AM EDT16.500.010.000.220.00-1215170.31%
CPNG240621P000170002024-06-14 2:16PM EDT17.000.010.000.020.00--11193.75%
CPNG240621P000175002024-06-17 2:16PM EDT17.500.010.000.120.00-33,323114.06%
CPNG240621P000180002024-06-17 2:17PM EDT18.000.010.010.540.00-200130154.69%
CPNG240621P000185002024-05-24 11:01AM EDT18.500.020.010.030.00-8862.50%
CPNG240621P000190002024-06-18 12:09PM EDT19.000.020.010.040.00-16576650.78%
CPNG240621P000195002024-06-18 12:24PM EDT19.500.020.020.040.00-11540.63%
CPNG240621P000200002024-06-18 11:11AM EDT20.000.110.090.14+0.01+10.00%42,88940.23%
CPNG240621P000205002024-06-18 3:59PM EDT20.500.310.300.32+0.04+14.81%60881635.35%
CPNG240621P000210002024-06-18 3:57PM EDT21.000.640.520.87+0.19+42.22%123,28567.97%
CPNG240621P000215002024-06-18 3:49PM EDT21.501.111.021.21+0.25+29.07%324260.16%
CPNG240621P000220002024-06-17 12:51PM EDT22.001.461.522.040.00-1425991.41%
CPNG240621P000225002024-06-18 3:09PM EDT22.501.992.002.25-0.03-1.49%96,92659.38%
CPNG240621P000230002024-06-17 10:17AM EDT23.002.302.523.150.00-20456134.38%
CPNG240621P000235002024-06-17 2:54PM EDT23.502.782.413.500.00-213182.03%
CPNG240621P000240002024-06-18 12:14PM EDT24.001.762.024.65-1.74-49.71%1612304.30%
CPNG240621P000250002024-06-13 11:48AM EDT25.003.252.595.400.00-4138298.05%
CPNG240621P000260002024-05-22 10:37AM EDT26.003.125.506.150.00-219211.72%
CPNG240621P000270002024-05-30 1:40PM EDT27.003.506.357.650.00-40277.34%
CPNG240621P000280002024-04-30 10:50AM EDT28.005.134.404.900.00--00.00%
CPNG240621P000290002024-04-29 10:13AM EDT29.006.206.256.350.00--00.00%
CPNG240621P000300002024-05-08 10:31AM EDT30.008.408.109.200.00-400.00%
CPNG240621P000310002024-05-03 10:27AM EDT31.008.356.458.900.00-500.00%
CPNG240621P000350002024-04-12 10:00AM EDT35.0013.8012.3512.550.00-500.00%