Coupang, Inc. (CPNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240816C00002500 | 2024-03-07 2:55PM EDT | 2.50 | 15.97 | 14.25 | 15.85 | 0.00 | - | 1 | 1 | 0.00% |
| CPNG240816C00005000 | 2024-04-17 9:49AM EDT | 5.00 | 17.50 | 18.00 | 18.15 | 0.00 | - | 4 | 5 | 570.70% |
| CPNG240816C00006000 | 2024-04-17 9:42AM EDT | 6.00 | 16.60 | 15.50 | 17.70 | 0.00 | - | 2 | 4 | 435.55% |
| CPNG240816C00007500 | 2024-04-17 2:53PM EDT | 7.50 | 15.45 | 15.55 | 17.00 | 0.00 | - | - | 4 | 461.13% |
| CPNG240816C00009000 | 2024-05-08 12:47PM EDT | 9.00 | 12.80 | 12.90 | 13.25 | 0.00 | - | 1 | 3 | 266.80% |
| CPNG240816C00010000 | 2024-06-03 9:53AM EDT | 10.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| CPNG240816C00011000 | 2024-06-17 11:30AM EDT | 11.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| CPNG240816C00012500 | 2024-06-11 11:52AM EDT | 12.50 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,468 | 0.00% |
| CPNG240816C00014000 | 2024-06-11 11:51AM EDT | 14.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CPNG240816C00015000 | 2024-05-15 11:00AM EDT | 15.00 | 7.91 | 5.90 | 7.55 | 0.00 | - | 60 | 391 | 121.68% |
| CPNG240816C00016000 | 2024-06-12 11:33AM EDT | 16.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| CPNG240816C00017500 | 2024-06-18 9:35AM EDT | 17.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,351 | 0.00% |
| CPNG240816C00019000 | 2024-06-18 2:03PM EDT | 19.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,947 | 0.00% |
| CPNG240816C00020000 | 2024-06-18 12:10PM EDT | 20.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 51 | 5,214 | 0.00% |
| CPNG240816C00021000 | 2024-06-18 3:53PM EDT | 21.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 65 | 12,325 | 3.13% |
| CPNG240816C00022500 | 2024-06-18 3:42PM EDT | 22.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 80 | 7,232 | 6.25% |
| CPNG240816C00024000 | 2024-06-18 3:45PM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7,557 | 12.50% |
| CPNG240816C00025000 | 2024-06-18 12:49PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,815 | 12.50% |
| CPNG240816C00026000 | 2024-06-17 3:07PM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,523 | 12.50% |
| CPNG240816C00027000 | 2024-06-17 3:59PM EDT | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 1,091 | 12.50% |
| CPNG240816C00028000 | 2024-06-17 3:35PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 925 | 25.00% |
| CPNG240816C00029000 | 2024-06-17 10:06AM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 25.00% |
| CPNG240816C00030000 | 2024-06-17 1:48PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 3,863 | 25.00% |
| CPNG240816C00031000 | 2024-06-17 10:06AM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 25.00% |
| CPNG240816C00032000 | 2024-06-13 3:15PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 25.00% |
| CPNG240816C00033000 | 2024-06-07 1:47PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 25.00% |
| CPNG240816C00034000 | 2024-05-30 9:42AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| CPNG240816C00035000 | 2024-06-07 1:51PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 2,844 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240816P00005000 | 2024-01-17 2:17PM EDT | 5.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | - | 1 | 214.84% |
| CPNG240816P00007500 | 2024-01-18 4:14PM EDT | 7.50 | 0.08 | 0.02 | 0.43 | 0.00 | - | 1 | 2 | 166.02% |
| CPNG240816P00009000 | 2024-04-16 12:17PM EDT | 9.00 | 0.07 | 0.00 | 0.49 | 0.00 | - | 1 | 10 | 141.80% |
| CPNG240816P00010000 | 2024-03-08 10:49AM EDT | 10.00 | 0.10 | 0.02 | 0.36 | 0.00 | - | 2 | 8 | 118.36% |
| CPNG240816P00011000 | 2024-05-13 10:09AM EDT | 11.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 114.65% |
| CPNG240816P00012500 | 2024-05-14 3:59PM EDT | 12.50 | 0.05 | 0.01 | 0.32 | 0.00 | - | 15 | 233 | 83.59% |
| CPNG240816P00014000 | 2024-05-10 2:53PM EDT | 14.00 | 0.17 | 0.02 | 0.08 | 0.00 | - | 16 | 27 | 52.34% |
| CPNG240816P00015000 | 2024-06-18 12:40PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 25.00% |
| CPNG240816P00016000 | 2024-06-17 2:45PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| CPNG240816P00017500 | 2024-06-18 1:14PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 81 | 2,860 | 12.50% |
| CPNG240816P00019000 | 2024-06-18 12:41PM EDT | 19.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1,111 | 6.25% |
| CPNG240816P00020000 | 2024-06-18 1:28PM EDT | 20.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,401 | 1.56% |
| CPNG240816P00021000 | 2024-06-18 3:44PM EDT | 21.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 26 | 7,544 | 0.00% |
| CPNG240816P00022500 | 2024-06-18 3:46PM EDT | 22.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 94 | 2,324 | 0.00% |
| CPNG240816P00024000 | 2024-06-12 3:43PM EDT | 24.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,447 | 0.00% |
| CPNG240816P00025000 | 2024-06-17 11:52AM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 920 | 0.00% |
| CPNG240816P00026000 | 2024-05-23 3:37PM EDT | 26.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
| CPNG240816P00027000 | 2024-06-14 2:13PM EDT | 27.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 0.00% |
| CPNG240816P00028000 | 2024-05-23 1:04PM EDT | 28.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| CPNG240816P00029000 | 2024-05-21 10:49AM EDT | 29.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CPNG240816P00030000 | 2024-05-07 10:52AM EDT | 30.00 | 6.50 | 8.05 | 9.10 | 0.00 | - | 476 | 8 | 0.00% |
| CPNG240816P00035000 | 2024-03-08 10:36AM EDT | 35.00 | 16.45 | 15.90 | 16.80 | 0.00 | - | 40 | 0 | 156.93% |
© 2024 Yahoo. All rights reserved.