Coupang, Inc. (CPNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240503C00012000 | 2024-04-30 10:30AM EDT | 12.00 | 10.95 | 10.15 | 10.30 | 0.00 | - | 1 | 12 | 293.75% |
| CPNG240503C00013000 | 2024-04-16 12:37PM EDT | 13.00 | 9.65 | 9.15 | 9.30 | 0.00 | - | - | 1 | 256.25% |
| CPNG240503C00014000 | 2024-04-23 11:14AM EDT | 14.00 | 8.55 | 8.00 | 8.30 | 0.00 | - | - | 1 | 301.56% |
| CPNG240503C00015500 | 2024-04-08 12:03PM EDT | 15.50 | 3.10 | 6.65 | 6.80 | 0.00 | - | - | 3 | 181.25% |
| CPNG240503C00016000 | 2024-04-29 10:47AM EDT | 16.00 | 7.16 | 6.15 | 6.30 | 0.00 | - | 2 | 0 | 165.63% |
| CPNG240503C00016500 | 2024-04-12 3:37PM EDT | 16.50 | 4.96 | 5.15 | 5.80 | 0.00 | - | 2 | 3 | 208.59% |
| CPNG240503C00017000 | 2024-04-29 9:37AM EDT | 17.00 | 5.70 | 5.15 | 5.30 | 0.00 | - | 2 | 1 | 139.06% |
| CPNG240503C00017500 | 2024-04-22 3:33PM EDT | 17.50 | 4.95 | 4.65 | 4.80 | 0.00 | - | 8 | 14 | 125.00% |
| CPNG240503C00018000 | 2024-04-23 9:54AM EDT | 18.00 | 4.70 | 4.15 | 4.30 | 0.00 | - | 2 | 416 | 112.50% |
| CPNG240503C00018500 | 2024-04-26 3:52PM EDT | 18.50 | 4.59 | 3.25 | 3.80 | 0.00 | - | 2 | 10 | 141.41% |
| CPNG240503C00019000 | 2024-04-30 12:39PM EDT | 19.00 | 3.65 | 3.15 | 3.30 | 0.00 | - | 1 | 52 | 87.50% |
| CPNG240503C00019500 | 2024-05-01 3:00PM EDT | 19.50 | 2.96 | 1.74 | 2.79 | -0.22 | -6.92% | 2 | 140 | 105.47% |
| CPNG240503C00020000 | 2024-05-01 10:16AM EDT | 20.00 | 2.17 | 1.64 | 2.35 | -0.80 | -26.94% | 2 | 566 | 105.47% |
| CPNG240503C00020500 | 2024-04-26 9:50AM EDT | 20.50 | 1.87 | 1.67 | 1.78 | -0.89 | -32.25% | 1 | 56 | 50.00% |
| CPNG240503C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 2.22 | 0.99 | 2.36 | 0.00 | - | 4 | 18 | 121.68% |
| CPNG240503C00021500 | 2024-04-30 2:52PM EDT | 21.50 | 1.05 | 0.66 | 0.82 | 0.00 | - | 5 | 39 | 45.31% |
| CPNG240503C00022000 | 2024-05-01 1:16PM EDT | 22.00 | 0.56 | 0.35 | 0.42 | -0.19 | -25.33% | 50 | 1,514 | 37.89% |
| CPNG240503C00022500 | 2024-05-01 3:43PM EDT | 22.50 | 0.16 | 0.14 | 0.17 | -0.25 | -60.98% | 1,566 | 940 | 36.13% |
| CPNG240503C00023000 | 2024-05-01 3:57PM EDT | 23.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 3,779 | 9,156 | 37.50% |
| CPNG240503C00023500 | 2024-05-01 3:02PM EDT | 23.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 194 | 1,615 | 46.48% |
| CPNG240503C00024000 | 2024-05-01 3:19PM EDT | 24.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 37 | 2,329 | 57.03% |
| CPNG240503C00024500 | 2024-04-30 9:52AM EDT | 24.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 1,301 | 60.94% |
| CPNG240503C00025000 | 2024-04-30 10:48AM EDT | 25.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 20 | 1,117 | 83.59% |
| CPNG240503C00025500 | 2024-05-01 11:31AM EDT | 25.50 | 0.01 | 0.01 | 0.11 | 0.00 | - | 3 | 3,819 | 100.00% |
| CPNG240503C00026000 | 2024-05-01 2:45PM EDT | 26.00 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 11 | 42 | 130.47% |
| CPNG240503C00026500 | 2024-04-25 10:20AM EDT | 26.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 8 | 139.84% |
| CPNG240503C00027000 | 2024-04-29 1:28PM EDT | 27.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 52 | 256.45% |
| CPNG240503C00030000 | 2024-04-22 10:37AM EDT | 30.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | - | 1 | 220.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240503P00016000 | 2024-04-11 3:52PM EDT | 16.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 10 | 391.02% |
| CPNG240503P00016500 | 2024-04-12 12:36PM EDT | 16.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 13 | 365.63% |
| CPNG240503P00017000 | 2024-04-30 9:56AM EDT | 17.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 80 | 206.25% |
| CPNG240503P00017500 | 2024-04-25 11:17AM EDT | 17.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | 7 | 9 | 244.92% |
| CPNG240503P00018000 | 2024-04-30 10:02AM EDT | 18.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 5 | 77 | 225.00% |
| CPNG240503P00018500 | 2024-05-01 10:02AM EDT | 18.50 | 0.02 | 0.01 | 0.52 | +0.01 | +100.00% | 1 | 86 | 191.80% |
| CPNG240503P00019000 | 2024-05-01 12:29PM EDT | 19.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 45 | 129 | 130.47% |
| CPNG240503P00019500 | 2024-04-30 10:11AM EDT | 19.50 | 0.01 | 0.01 | 1.27 | 0.00 | - | 8 | 24 | 219.92% |
| CPNG240503P00020000 | 2024-04-30 10:11AM EDT | 20.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 8 | 168 | 92.58% |
| CPNG240503P00020500 | 2024-04-29 9:36AM EDT | 20.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 8 | 223 | 76.17% |
| CPNG240503P00021000 | 2024-05-01 3:38PM EDT | 21.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 286 | 666 | 46.88% |
| CPNG240503P00021500 | 2024-05-01 12:24PM EDT | 21.50 | 0.04 | 0.04 | 0.08 | 0.00 | - | 20 | 448 | 39.84% |
| CPNG240503P00022000 | 2024-05-01 3:36PM EDT | 22.00 | 0.14 | 0.15 | 0.18 | -0.02 | -12.50% | 213 | 783 | 33.99% |
| CPNG240503P00022500 | 2024-05-01 2:32PM EDT | 22.50 | 0.35 | 0.41 | 0.47 | -0.02 | -5.41% | 29 | 1,600 | 37.50% |
| CPNG240503P00023000 | 2024-05-01 2:40PM EDT | 23.00 | 0.58 | 0.80 | 1.03 | +0.07 | +13.73% | 3 | 204 | 66.80% |
| CPNG240503P00023500 | 2024-04-30 2:45PM EDT | 23.50 | 0.99 | 1.27 | 1.40 | 0.00 | - | 103 | 225 | 62.89% |
| CPNG240503P00024000 | 2024-04-29 1:36PM EDT | 24.00 | 1.11 | 1.69 | 2.53 | 0.00 | - | 6 | 4 | 115.23% |
| CPNG240503P00025000 | 2024-04-15 9:51AM EDT | 25.00 | 3.03 | 2.70 | 3.35 | 0.00 | - | - | 10 | 131.25% |
| CPNG240503P00027000 | 2024-04-19 9:50AM EDT | 27.00 | 5.05 | 4.70 | 6.05 | 0.00 | - | 1 | 1 | 248.44% |
| CPNG240503P00028000 | 2024-04-19 12:30PM EDT | 28.00 | 6.05 | 5.70 | 5.85 | 0.00 | - | 5 | 5 | 149.22% |
© 2024 Yahoo. All rights reserved.