Coupang, Inc. (CPNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG241115C00010000 | 2024-09-16 11:56AM EDT | 10.00 | 14.06 | 14.65 | 15.95 | 0.00 | - | 10 | 11 | 168.75% |
| CPNG241115C00011000 | 2024-09-05 3:46PM EDT | 11.00 | 12.40 | 13.60 | 14.40 | 0.00 | - | 3 | 4 | 0.00% |
| CPNG241115C00012000 | 2024-09-05 3:28PM EDT | 12.00 | 11.45 | 11.65 | 12.75 | 0.00 | - | 1 | 13 | 0.00% |
| CPNG241115C00013000 | 2024-09-18 3:02PM EDT | 13.00 | 11.25 | 12.85 | 12.95 | 0.00 | - | 4 | 8 | 116.80% |
| CPNG241115C00014000 | 2024-09-05 3:45PM EDT | 14.00 | 9.50 | 9.95 | 11.70 | 0.00 | - | 1 | 2 | 0.00% |
| CPNG241115C00015000 | 2024-10-01 12:56PM EDT | 15.00 | 9.65 | 9.45 | 11.00 | 0.00 | - | 74 | 137 | 109.77% |
| CPNG241115C00016000 | 2024-10-07 2:26PM EDT | 16.00 | 10.25 | 9.90 | 10.70 | +1.95 | +23.49% | 2 | 83 | 125.78% |
| CPNG241115C00017000 | 2024-09-05 11:36AM EDT | 17.00 | 6.59 | 6.40 | 7.85 | 0.00 | - | 10 | 27 | 0.00% |
| CPNG241115C00018000 | 2024-10-04 3:08PM EDT | 18.00 | 6.65 | 7.55 | 8.05 | 0.00 | - | 1 | 331 | 83.01% |
| CPNG241115C00019000 | 2024-10-07 11:54AM EDT | 19.00 | 7.20 | 6.95 | 7.10 | +1.80 | +33.33% | 1 | 1,347 | 71.09% |
| CPNG241115C00020000 | 2024-10-02 3:58PM EDT | 20.00 | 4.60 | 4.65 | 6.15 | 0.00 | - | 10 | 918 | 70.22% |
| CPNG241115C00021000 | 2024-09-27 3:54PM EDT | 21.00 | 4.23 | 5.10 | 5.60 | 0.00 | - | 3 | 474 | 70.80% |
| CPNG241115C00022000 | 2024-10-04 11:19AM EDT | 22.00 | 3.30 | 4.30 | 4.40 | 0.00 | - | 7 | 2,248 | 60.06% |
| CPNG241115C00023000 | 2024-10-07 10:15AM EDT | 23.00 | 3.70 | 3.45 | 3.55 | +1.22 | +49.19% | 22 | 4,834 | 55.32% |
| CPNG241115C00024000 | 2024-10-07 3:20PM EDT | 24.00 | 2.82 | 2.75 | 2.82 | +0.96 | +51.61% | 43 | 1,185 | 53.61% |
| CPNG241115C00025000 | 2024-10-07 3:49PM EDT | 25.00 | 2.16 | 2.12 | 2.16 | +0.77 | +55.40% | 1,414 | 36,590 | 51.71% |
| CPNG241115C00026000 | 2024-10-07 3:47PM EDT | 26.00 | 1.64 | 1.58 | 1.66 | +0.68 | +70.83% | 349 | 4,391 | 50.93% |
| CPNG241115C00027000 | 2024-10-07 3:49PM EDT | 27.00 | 1.20 | 1.15 | 1.20 | +0.48 | +66.67% | 271 | 4,071 | 50.44% |
| CPNG241115C00028000 | 2024-10-07 3:53PM EDT | 28.00 | 0.87 | 0.80 | 0.88 | +0.43 | +97.73% | 874 | 1,422 | 50.44% |
| CPNG241115C00029000 | 2024-10-07 3:29PM EDT | 29.00 | 0.63 | 0.55 | 0.63 | +0.32 | +103.23% | 756 | 825 | 50.29% |
| CPNG241115C00030000 | 2024-10-07 3:47PM EDT | 30.00 | 0.41 | 0.37 | 0.43 | +0.21 | +105.00% | 631 | 20,813 | 49.71% |
| CPNG241115C00031000 | 2024-10-07 11:14AM EDT | 31.00 | 0.30 | 0.26 | 0.30 | +0.14 | +87.50% | 15 | 53 | 49.90% |
| CPNG241115C00032000 | 2024-10-07 9:48AM EDT | 32.00 | 0.11 | 0.17 | 0.22 | 0.00 | - | 20 | 47 | 50.88% |
| CPNG241115C00033000 | 2024-09-23 10:14AM EDT | 33.00 | 0.08 | 0.12 | 0.16 | 0.00 | - | 1 | 22 | 50.20% |
| CPNG241115C00034000 | 2024-09-12 2:50PM EDT | 34.00 | 0.35 | 0.08 | 0.12 | 0.00 | - | 8 | 74 | 50.98% |
| CPNG241115C00035000 | 2024-09-16 9:32AM EDT | 35.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 200 | 3,128 | 50.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG241115P00010000 | 2024-05-29 12:53PM EDT | 10.00 | 0.09 | 0.01 | 1.75 | 0.00 | - | 1 | 3 | 262.31% |
| CPNG241115P00011000 | 2024-10-03 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 19 | 187.70% |
| CPNG241115P00012000 | 2024-09-30 3:39PM EDT | 12.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 8 | 90 | 171.48% |
| CPNG241115P00013000 | 2024-10-04 10:16AM EDT | 13.00 | 0.02 | 0.01 | 0.73 | 0.00 | - | 20 | 188 | 155.08% |
| CPNG241115P00014000 | 2024-09-25 11:58AM EDT | 14.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 4 | 122 | 141.99% |
| CPNG241115P00015000 | 2024-09-10 12:46PM EDT | 15.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 8 | 123 | 129.10% |
| CPNG241115P00016000 | 2024-10-01 11:49AM EDT | 16.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 3 | 125 | 116.60% |
| CPNG241115P00017000 | 2024-09-26 3:04PM EDT | 17.00 | 0.07 | 0.03 | 0.19 | 0.00 | - | 4 | 81 | 77.54% |
| CPNG241115P00018000 | 2024-10-03 11:34AM EDT | 18.00 | 0.12 | 0.02 | 0.16 | 0.00 | - | 2 | 1,088 | 65.82% |
| CPNG241115P00019000 | 2024-10-04 3:38PM EDT | 19.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 1 | 157 | 61.13% |
| CPNG241115P00020000 | 2024-10-07 12:50PM EDT | 20.00 | 0.17 | 0.15 | 0.20 | -0.06 | -26.09% | 2 | 3,186 | 57.81% |
| CPNG241115P00021000 | 2024-10-07 10:30AM EDT | 21.00 | 0.22 | 0.23 | 0.28 | -0.25 | -53.19% | 2 | 1,396 | 54.59% |
| CPNG241115P00022000 | 2024-10-07 1:13PM EDT | 22.00 | 0.37 | 0.36 | 0.40 | -0.16 | -30.19% | 4 | 1,713 | 52.05% |
| CPNG241115P00023000 | 2024-10-04 11:25AM EDT | 23.00 | 0.52 | 0.52 | 0.61 | -0.34 | -39.53% | 1 | 611 | 50.00% |
| CPNG241115P00024000 | 2024-10-07 9:59AM EDT | 24.00 | 0.85 | 0.81 | 0.89 | -0.40 | -32.00% | 4 | 836 | 50.44% |
| CPNG241115P00025000 | 2024-10-07 2:45PM EDT | 25.00 | 1.07 | 1.17 | 1.23 | -0.69 | -39.20% | 890 | 1,137 | 48.34% |
| CPNG241115P00026000 | 2024-10-07 10:20AM EDT | 26.00 | 1.62 | 1.63 | 1.69 | -0.72 | -30.77% | 500 | 426 | 47.07% |
| CPNG241115P00027000 | 2024-09-26 3:58PM EDT | 27.00 | 2.29 | 2.21 | 2.28 | -0.35 | -13.26% | 1 | 419 | 46.78% |
| CPNG241115P00028000 | 2024-08-27 3:08PM EDT | 28.00 | 5.50 | 3.35 | 3.50 | 0.00 | - | 12 | 25 | 61.38% |
| CPNG241115P00029000 | 2024-10-04 9:50AM EDT | 29.00 | 3.45 | 3.60 | 3.70 | -0.92 | -21.05% | 1 | 92 | 45.51% |
| CPNG241115P00030000 | 2024-08-15 2:35PM EDT | 30.00 | 7.50 | 6.05 | 6.20 | 0.00 | - | 1 | 0 | 100.88% |
| CPNG241115P00032000 | 2024-09-18 10:22AM EDT | 32.00 | 7.70 | 6.20 | 6.35 | 0.00 | - | - | 0 | 46.29% |
| CPNG241115P00033000 | 2024-09-26 10:40AM EDT | 33.00 | 8.45 | 7.15 | 7.30 | 0.00 | - | - | 0 | 46.68% |
| CPNG241115P00035000 | 2024-10-04 9:36AM EDT | 35.00 | 10.55 | 9.15 | 11.00 | 0.00 | - | 1 | 0 | 98.14% |
© 2024 Yahoo. All rights reserved.