Coupang, Inc. (CPNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240517C00002500 | 2023-10-26 10:52AM EDT | 2.50 | 14.95 | 12.95 | 13.95 | 0.00 | - | - | 0 | 0.00% |
| CPNG240517C00005000 | 2024-04-15 10:21AM EDT | 5.00 | 16.30 | 16.60 | 19.25 | 0.00 | - | 1 | 2 | 265.63% |
| CPNG240517C00007500 | 2024-01-25 10:35AM EDT | 7.50 | 7.30 | 8.90 | 10.85 | 0.00 | - | 3 | 20 | 0.00% |
| CPNG240517C00009000 | 2024-02-20 10:51AM EDT | 9.00 | 6.90 | 8.95 | 11.00 | 0.00 | - | - | 2 | 0.00% |
| CPNG240517C00010000 | 2024-04-24 11:57AM EDT | 10.00 | 12.55 | 12.90 | 13.00 | 0.00 | - | 8 | 74 | 170.31% |
| CPNG240517C00011000 | 2024-04-16 9:56AM EDT | 11.00 | 11.04 | 11.20 | 12.05 | 0.00 | - | 1 | 1 | 189.06% |
| CPNG240517C00012500 | 2024-04-26 1:25PM EDT | 12.50 | 10.70 | 10.40 | 10.50 | +0.60 | +5.94% | 1 | 239 | 128.13% |
| CPNG240517C00014000 | 2024-04-12 9:41AM EDT | 14.00 | 7.00 | 8.90 | 9.05 | 0.00 | - | 1,230 | 388 | 115.63% |
| CPNG240517C00015000 | 2024-04-26 1:26PM EDT | 15.00 | 8.15 | 7.85 | 8.05 | +0.34 | +4.35% | 4 | 2,276 | 92.97% |
| CPNG240517C00016000 | 2024-04-26 10:48AM EDT | 16.00 | 7.31 | 5.05 | 7.05 | +1.12 | +18.09% | 2 | 8,889 | 103.32% |
| CPNG240517C00017500 | 2024-04-26 1:59PM EDT | 17.50 | 5.56 | 5.45 | 5.55 | -0.04 | -0.71% | 1 | 82,682 | 74.22% |
| CPNG240517C00019000 | 2024-04-26 1:55PM EDT | 19.00 | 4.15 | 4.00 | 4.15 | +0.05 | +1.22% | 19 | 6,080 | 64.84% |
| CPNG240517C00020000 | 2024-04-26 1:59PM EDT | 20.00 | 3.19 | 3.10 | 3.65 | +0.25 | +8.50% | 1,726 | 18,365 | 74.51% |
| CPNG240517C00021000 | 2024-04-26 3:54PM EDT | 21.00 | 2.39 | 2.21 | 2.41 | -0.04 | -1.65% | 40 | 2,966 | 53.81% |
| CPNG240517C00022500 | 2024-04-26 3:54PM EDT | 22.50 | 1.39 | 1.36 | 1.39 | -0.06 | -4.14% | 2,115 | 88,637 | 54.69% |
| CPNG240517C00024000 | 2024-04-26 3:57PM EDT | 24.00 | 0.74 | 0.70 | 0.73 | -0.01 | -1.33% | 441 | 2,870 | 53.91% |
| CPNG240517C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.44 | 0.29 | 0.46 | -0.04 | -8.33% | 71 | 10,996 | 50.29% |
| CPNG240517C00026000 | 2024-04-26 3:57PM EDT | 26.00 | 0.25 | 0.23 | 0.28 | -0.01 | -3.85% | 22 | 1,384 | 53.91% |
| CPNG240517C00027000 | 2024-04-23 2:34PM EDT | 27.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 90 | 492 | 55.66% |
| CPNG240517C00028000 | 2024-04-22 10:41AM EDT | 28.00 | 0.08 | 0.09 | 0.13 | 0.00 | - | 20 | 36 | 58.59% |
| CPNG240517C00030000 | 2024-04-25 9:30AM EDT | 30.00 | 0.10 | 0.04 | 0.09 | -0.01 | -9.09% | 9 | 175 | 65.63% |
| CPNG240517C00035000 | 2024-04-23 12:46PM EDT | 35.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 4 | 91.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240517P00002500 | 2023-10-17 9:33AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CPNG240517P00007500 | 2024-01-18 4:18PM EDT | 7.50 | 0.07 | 0.00 | 0.38 | 0.00 | - | 2 | 32 | 293.75% |
| CPNG240517P00010000 | 2024-03-15 3:58PM EDT | 10.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 133 | 210.94% |
| CPNG240517P00011000 | 2024-04-11 10:39AM EDT | 11.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 473 | 159.38% |
| CPNG240517P00012500 | 2024-04-18 1:20PM EDT | 12.50 | 0.08 | 0.00 | 0.12 | +0.02 | +33.33% | 20 | 9,516 | 136.72% |
| CPNG240517P00014000 | 2024-04-25 11:00AM EDT | 14.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 9 | 589 | 134.38% |
| CPNG240517P00015000 | 2024-04-24 2:14PM EDT | 15.00 | 0.10 | 0.00 | 0.17 | +0.07 | +233.33% | 20 | 12,487 | 106.64% |
| CPNG240517P00016000 | 2024-04-26 12:25PM EDT | 16.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 2,532 | 93.75% |
| CPNG240517P00017500 | 2024-04-26 12:23PM EDT | 17.50 | 0.04 | 0.04 | 0.25 | 0.00 | - | 311 | 2,784 | 82.81% |
| CPNG240517P00019000 | 2024-04-26 2:34PM EDT | 19.00 | 0.08 | 0.09 | 0.13 | -0.09 | -52.94% | 59 | 2,309 | 58.20% |
| CPNG240517P00020000 | 2024-04-26 12:03PM EDT | 20.00 | 0.29 | 0.18 | 0.24 | +0.10 | +52.63% | 2 | 1,592 | 55.27% |
| CPNG240517P00021000 | 2024-04-26 3:04PM EDT | 21.00 | 0.36 | 0.37 | 0.39 | -0.01 | -2.70% | 19 | 5,059 | 52.54% |
| CPNG240517P00022500 | 2024-04-26 3:08PM EDT | 22.50 | 0.86 | 0.89 | 0.92 | -0.01 | -1.15% | 93 | 4,971 | 51.86% |
| CPNG240517P00024000 | 2024-04-26 2:52PM EDT | 24.00 | 1.70 | 1.72 | 1.76 | -0.19 | -10.05% | 1 | 818 | 50.78% |
| CPNG240517P00025000 | 2024-04-19 11:44AM EDT | 25.00 | 2.21 | 2.35 | 2.86 | -0.99 | -30.94% | 1 | 5 | 58.30% |
| CPNG240517P00026000 | 2024-04-18 1:17PM EDT | 26.00 | 3.90 | 3.20 | 3.35 | 0.00 | - | 1 | 42 | 54.30% |
| CPNG240517P00027000 | 2024-04-23 10:56AM EDT | 27.00 | 4.50 | 4.10 | 4.25 | 0.00 | - | 20 | 6 | 55.66% |
| CPNG240517P00028000 | 2024-04-26 10:05AM EDT | 28.00 | 5.00 | 4.10 | 5.20 | -0.05 | -0.99% | 20 | 24 | 58.59% |
| CPNG240517P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 7.35 | 6.40 | 9.00 | 0.00 | - | 10 | 20 | 116.80% |
© 2024 Yahoo. All rights reserved.