Coupang, Inc. (CPNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240524C00017000 | 2024-04-11 12:31PM EDT | 17.00 | 2.52 | 5.45 | 5.55 | 0.00 | - | - | 1 | 67.58% |
| CPNG240524C00018500 | 2024-04-12 10:51AM EDT | 18.50 | 3.02 | 3.65 | 4.10 | 0.00 | - | 2 | 5 | 62.11% |
| CPNG240524C00019000 | 2024-04-26 10:27AM EDT | 19.00 | 4.40 | 3.55 | 3.90 | 0.00 | - | 5 | 7 | 66.21% |
| CPNG240524C00019500 | 2024-04-25 1:51PM EDT | 19.50 | 3.50 | 3.15 | 3.20 | 0.00 | - | 3 | 8 | 55.37% |
| CPNG240524C00020000 | 2024-04-22 2:25PM EDT | 20.00 | 2.88 | 1.84 | 3.75 | 0.00 | - | 8 | 88 | 56.45% |
| CPNG240524C00020500 | 2024-04-26 10:30AM EDT | 20.50 | 3.10 | 2.21 | 2.41 | 0.00 | - | 3 | 4 | 55.47% |
| CPNG240524C00021000 | 2024-04-29 12:17PM EDT | 21.00 | 2.45 | 1.99 | 2.04 | 0.00 | - | 1 | 13 | 52.73% |
| CPNG240524C00021500 | 2024-04-15 3:22PM EDT | 21.50 | 1.55 | 1.65 | 1.73 | 0.00 | - | 1 | 90 | 52.25% |
| CPNG240524C00022000 | 2024-04-26 11:56AM EDT | 22.00 | 1.81 | 1.37 | 1.45 | 0.00 | - | 1 | 61 | 52.34% |
| CPNG240524C00022500 | 2024-04-30 2:44PM EDT | 22.50 | 1.24 | 1.13 | 1.20 | 0.00 | - | 31 | 112 | 52.44% |
| CPNG240524C00023000 | 2024-04-30 10:19AM EDT | 23.00 | 1.20 | 0.91 | 0.98 | 0.00 | - | 2 | 493 | 52.25% |
| CPNG240524C00023500 | 2024-05-01 10:32AM EDT | 23.50 | 0.65 | 0.73 | 0.78 | -0.15 | -18.75% | 1 | 625 | 51.95% |
| CPNG240524C00024000 | 2024-04-30 11:38AM EDT | 24.00 | 0.66 | 0.57 | 0.61 | 0.00 | - | 10 | 118 | 51.47% |
| CPNG240524C00025000 | 2024-05-01 11:48AM EDT | 25.00 | 0.36 | 0.35 | 0.38 | -0.09 | -20.00% | 46 | 78 | 51.86% |
| CPNG240524C00026000 | 2024-04-26 12:01PM EDT | 26.00 | 0.31 | 0.21 | 0.26 | 0.00 | - | 1 | 29 | 53.42% |
| CPNG240524C00026500 | 2024-04-25 10:30AM EDT | 26.50 | 0.21 | 0.16 | 0.21 | 0.00 | - | - | 2 | 53.91% |
| CPNG240524C00030000 | 2024-05-01 10:55AM EDT | 30.00 | 0.09 | 0.03 | 0.26 | +0.04 | +80.00% | 8 | 12 | 75.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240524P00011000 | 2024-04-11 10:46AM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 212.50% |
| CPNG240524P00013500 | 2024-04-11 3:54PM EDT | 13.50 | 0.03 | 0.01 | 1.28 | 0.00 | - | - | 16 | 190.43% |
| CPNG240524P00014000 | 2024-04-11 3:55PM EDT | 14.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | - | 16 | 152.34% |
| CPNG240524P00014500 | 2024-04-11 3:54PM EDT | 14.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 16 | 143.55% |
| CPNG240524P00015000 | 2024-04-11 3:56PM EDT | 15.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | - | 32 | 78.13% |
| CPNG240524P00015500 | 2024-04-11 9:39AM EDT | 15.50 | 0.17 | 0.01 | 0.75 | 0.00 | - | - | 16 | 126.37% |
| CPNG240524P00016000 | 2024-04-15 12:23PM EDT | 16.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 30 | 30 | 118.16% |
| CPNG240524P00016500 | 2024-05-01 10:58AM EDT | 16.50 | 0.02 | 0.02 | 0.34 | -0.03 | -60.00% | 8 | 11 | 88.87% |
| CPNG240524P00017000 | 2024-05-01 10:58AM EDT | 17.00 | 0.03 | 0.03 | 0.38 | -0.03 | -50.00% | 8 | 31 | 84.96% |
| CPNG240524P00017500 | 2024-05-01 10:58AM EDT | 17.50 | 0.35 | 0.03 | 0.26 | +0.24 | +218.18% | 8 | 13 | 71.09% |
| CPNG240524P00018000 | 2024-05-01 10:59AM EDT | 18.00 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 24 | 154 | 57.03% |
| CPNG240524P00018500 | 2024-04-30 10:36AM EDT | 18.50 | 0.10 | 0.10 | 0.12 | 0.00 | - | 32 | 56 | 54.49% |
| CPNG240524P00019000 | 2024-04-30 9:44AM EDT | 19.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 22 | 22 | 52.93% |
| CPNG240524P00019500 | 2024-04-30 2:50PM EDT | 19.50 | 0.22 | 0.20 | 0.23 | 0.00 | - | 57 | 18 | 52.25% |
| CPNG240524P00020000 | 2024-04-30 10:06AM EDT | 20.00 | 0.25 | 0.28 | 0.31 | 0.00 | - | 18 | 156 | 51.17% |
| CPNG240524P00020500 | 2024-05-01 12:31PM EDT | 20.50 | 0.39 | 0.39 | 0.42 | +0.12 | +44.44% | 1 | 153 | 50.68% |
| CPNG240524P00021000 | 2024-04-30 12:11PM EDT | 21.00 | 0.47 | 0.53 | 0.56 | 0.00 | - | 1 | 55 | 50.20% |
| CPNG240524P00021500 | 2024-04-22 11:02AM EDT | 21.50 | 0.96 | 0.70 | 0.73 | 0.00 | - | 5 | 19 | 50.39% |
| CPNG240524P00022000 | 2024-04-30 3:50PM EDT | 22.00 | 0.88 | 0.92 | 1.10 | 0.00 | - | 18 | 24 | 53.22% |
| CPNG240524P00022500 | 2024-05-01 12:47PM EDT | 22.50 | 1.15 | 1.16 | 1.22 | +0.01 | +0.88% | 8 | 41 | 50.10% |
| CPNG240524P00023000 | 2024-05-01 1:12PM EDT | 23.00 | 1.42 | 1.43 | 1.47 | +0.02 | +1.43% | 15 | 65 | 49.81% |
| CPNG240524P00023500 | 2024-05-01 11:58AM EDT | 23.50 | 1.80 | 1.76 | 1.85 | +0.09 | +5.26% | 8 | 81 | 50.59% |
© 2024 Yahoo. All rights reserved.