New Zealand markets closed

Coupang, Inc. (CPNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.87+0.17 (+0.91%)
At close: 04:00PM EDT
18.92 +0.05 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPNG220819C000025002022-07-05 10:16AM EDT2.5013.0016.6516.850.00-1111,198.44%
CPNG220819C000050002022-07-28 2:59PM EDT5.0011.8513.8014.250.00-149629.69%
CPNG220819C000070002022-08-03 11:56AM EDT7.0012.2011.8512.200.00-79479.69%
CPNG220819C000075002022-08-03 9:55AM EDT7.5011.3511.3011.600.00-418395.31%
CPNG220819C000080002022-08-05 9:46AM EDT8.0010.6510.8511.250.00-11435.94%
CPNG220819C000090002022-08-05 9:46AM EDT9.009.659.8510.050.00-22325.00%
CPNG220819C000100002022-08-11 3:32PM EDT10.008.678.609.350.00-34664298.44%
CPNG220819C000105002022-08-05 10:10AM EDT10.508.308.358.55-0.40-4.60%32264.06%
CPNG220819C000110002022-08-04 9:30AM EDT11.008.357.758.150.00--10246.09%
CPNG220819C000120002022-08-08 10:34AM EDT12.007.306.657.100.00-56137.50%
CPNG220819C000125002022-08-11 12:46PM EDT12.506.706.356.550.00-32,281195.31%
CPNG220819C000130002022-08-08 10:34AM EDT13.006.305.856.050.00-513179.69%
CPNG220819C000135002022-08-12 11:03AM EDT13.505.255.355.60-0.60-10.26%15174.22%
CPNG220819C000140002022-08-11 11:17AM EDT14.006.584.805.050.00-18138.28%
CPNG220819C000145002022-07-29 3:26PM EDT14.503.154.354.550.00-23135.16%
CPNG220819C000150002022-08-12 3:49PM EDT15.003.873.854.10+0.07+1.84%413,801128.91%
CPNG220819C000155002022-08-12 10:55AM EDT15.503.023.403.55+0.54+21.77%630114.84%
CPNG220819C000160002022-08-12 2:59PM EDT16.002.922.893.05+0.27+10.19%88898.83%
CPNG220819C000165002022-08-12 10:55AM EDT16.502.072.442.66-0.19-8.41%1125101.56%
CPNG220819C000170002022-08-12 3:59PM EDT17.002.041.952.08+0.34+20.00%5,84121679.30%
CPNG220819C000175002022-08-12 3:58PM EDT17.501.511.521.72-0.17-10.12%606,09879.88%
CPNG220819C000180002022-08-12 3:59PM EDT18.001.181.101.30+0.28+31.11%14536071.88%
CPNG220819C000185002022-08-12 3:55PM EDT18.500.800.810.85+0.03+3.90%36439165.63%
CPNG220819C000190002022-08-12 3:59PM EDT19.000.550.550.60+0.05+10.00%1,64565665.82%
CPNG220819C000195002022-08-12 3:57PM EDT19.500.350.340.44+0.04+12.90%64557766.99%
CPNG220819C000200002022-08-12 3:55PM EDT20.000.220.210.30-0.01-4.35%1,0605,37867.97%
CPNG220819C000205002022-08-12 3:43PM EDT20.500.160.140.18+0.02+14.29%2141,32568.36%
CPNG220819C000210002022-08-12 3:38PM EDT21.000.100.100.12+0.03+42.86%13686471.48%
CPNG220819C000215002022-08-12 2:19PM EDT21.500.050.070.09-0.05-50.00%3110875.39%
CPNG220819C000220002022-08-12 12:43PM EDT22.000.040.050.07+0.01+33.33%1477679.69%
CPNG220819C000225002022-08-12 3:59PM EDT22.500.050.040.08+0.02+66.67%985,01288.28%
CPNG220819C000230002022-08-12 11:53AM EDT23.000.030.030.05-0.02-40.00%1032489.06%
CPNG220819C000235002022-08-12 11:41AM EDT23.500.030.020.04+0.02+200.00%10021592.19%
CPNG220819C000240002022-08-12 3:13PM EDT24.000.020.010.03-0.01-33.33%25062692.19%
CPNG220819C000250002022-08-12 11:20AM EDT25.000.010.010.030.00-45,601104.69%
CPNG220819C000260002022-08-11 2:07PM EDT26.000.010.000.030.00-8174112.50%
CPNG220819C000270002022-08-11 10:17AM EDT27.000.030.000.030.00-46125.00%
CPNG220819C000275002022-08-11 10:21AM EDT27.500.030.000.030.00-13,102129.69%
CPNG220819C000280002022-08-11 1:20PM EDT28.000.010.000.030.00-18134.38%
CPNG220819C000290002022-08-02 11:47AM EDT29.000.020.000.030.00--3143.75%
CPNG220819C000300002022-08-11 2:06PM EDT30.000.010.000.010.00-62,301137.50%
CPNG220819C000325002022-08-05 2:16PM EDT32.500.010.000.030.00-84,246175.00%
CPNG220819C000350002022-08-02 11:54AM EDT35.000.010.000.020.00-16,020187.50%
CPNG220819C000375002022-07-21 2:19PM EDT37.500.020.000.020.00-20725206.25%
CPNG220819C000400002022-08-11 10:28AM EDT40.000.010.000.030.00-6198231.25%
CPNG220819C000425002022-07-14 10:52AM EDT42.500.020.000.110.00-15424291.41%
CPNG220819C000450002022-08-11 9:31AM EDT45.000.240.000.110.00-1283307.81%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPNG220819P000025002022-06-28 1:44PM EDT2.500.020.000.050.00-226706.25%
CPNG220819P000050002022-08-05 10:25AM EDT5.000.030.000.020.00-1435412.50%
CPNG220819P000075002022-08-05 2:53PM EDT7.500.020.000.030.00-16,695306.25%
CPNG220819P000100002022-08-12 1:11PM EDT10.000.010.000.03-0.02-66.67%110,568218.75%
CPNG220819P000105002022-07-18 10:50AM EDT10.500.140.000.030.00--1203.13%
CPNG220819P000110002022-07-27 3:50PM EDT11.000.070.000.030.00--1187.50%
CPNG220819P000115002022-08-03 9:44AM EDT11.500.060.000.030.00-1111175.00%
CPNG220819P000120002022-08-08 9:38AM EDT12.000.060.000.030.00-55159.38%
CPNG220819P000125002022-08-11 3:06PM EDT12.500.030.000.030.00-501,042146.88%
CPNG220819P000130002022-08-12 9:52AM EDT13.000.020.000.02-0.03-60.00%225244128.13%
CPNG220819P000135002022-08-09 3:05PM EDT13.500.060.000.020.00-4335115.63%
CPNG220819P000140002022-08-12 2:20PM EDT14.000.020.010.06-0.01-33.33%203,983127.34%
CPNG220819P000145002022-08-12 12:20PM EDT14.500.020.020.04-0.09-81.82%320110.94%
CPNG220819P000150002022-08-12 1:12PM EDT15.000.030.010.070.00-412,461104.69%
CPNG220819P000155002022-08-12 10:53AM EDT15.500.040.030.080.00-434398.44%
CPNG220819P000160002022-08-12 10:56AM EDT16.000.050.000.09-0.01-16.67%1431182.03%
CPNG220819P000165002022-08-12 1:39PM EDT16.500.070.030.10-0.03-30.00%828275.78%
CPNG220819P000170002022-08-12 2:45PM EDT17.000.100.060.14-0.06-37.50%2924,85370.70%
CPNG220819P000175002022-08-12 3:55PM EDT17.500.170.120.21-0.08-32.00%3788,77567.19%
CPNG220819P000180002022-08-12 3:55PM EDT18.000.270.220.32-0.16-37.21%1,2061,79564.45%
CPNG220819P000185002022-08-12 3:58PM EDT18.500.420.380.45-0.22-34.38%1,3141,30160.94%
CPNG220819P000190002022-08-12 3:58PM EDT19.000.670.630.67-0.21-23.86%5492,44560.16%
CPNG220819P000195002022-08-12 3:59PM EDT19.500.850.681.03-0.40-32.00%988568.16%
CPNG220819P000200002022-08-12 3:59PM EDT20.001.321.251.40-0.18-12.00%471,51260.16%
CPNG220819P000205002022-08-11 3:11PM EDT20.502.011.661.860.00-7310463.67%
CPNG220819P000210002022-08-11 12:29PM EDT21.001.902.042.280.00-17714951.56%
CPNG220819P000215002022-08-12 10:41AM EDT21.503.202.582.77+0.82+34.45%15665.63%
CPNG220819P000220002022-08-11 11:48AM EDT22.002.053.053.200.00-1,00258182.42%
CPNG220819P000225002022-08-12 1:22PM EDT22.503.953.553.75+0.45+12.86%122,60071.88%
CPNG220819P000230002022-08-12 9:33AM EDT23.004.254.054.25+0.35+8.97%11278.91%
CPNG220819P000235002022-08-05 11:13AM EDT23.504.504.554.700.00-22107.81%
CPNG220819P000250002022-08-11 11:30AM EDT25.004.655.806.250.00-16397146.48%
CPNG220819P000270002022-08-04 9:49AM EDT27.007.908.008.200.00--2157.81%
CPNG220819P000275002022-06-13 2:18PM EDT27.5016.7712.7012.900.00-349680.47%
CPNG220819P000300002022-08-10 9:30AM EDT30.0010.3711.0011.300.00-2792159.38%
CPNG220819P000325002022-06-07 2:01PM EDT32.5020.3216.2516.600.00-11623.24%
CPNG220819P000350002022-08-03 10:10AM EDT35.0016.0016.0016.250.00-11265.63%
CPNG220819P000375002022-03-11 4:46PM EDT37.5020.2519.6019.950.00-111492.77%
CPNG220819P000400002022-08-05 2:11PM EDT40.0021.3021.0021.20+0.30+1.43%31283.59%
CPNG220819P000425002022-06-22 9:30AM EDT42.5030.500.000.000.00-2600.00%
CPNG220819P000450002022-04-13 10:12AM EDT45.0027.7431.3532.000.00-201,062.11%