Coupang, Inc. (CPNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG220708C00007000 | 2022-06-21 2:01PM EDT | 7.00 | 5.50 | 7.95 | 8.10 | 0.00 | - | - | 6 | 306.25% |
| CPNG220708C00007500 | 2022-06-21 2:19PM EDT | 7.50 | 4.95 | 7.45 | 7.60 | 0.00 | - | - | 11 | 281.25% |
| CPNG220708C00008000 | 2022-07-01 11:21AM EDT | 8.00 | 6.65 | 6.95 | 7.10 | +2.20 | +49.44% | 10 | 2 | 257.81% |
| CPNG220708C00009000 | 2022-06-29 9:35AM EDT | 9.00 | 3.80 | 5.95 | 6.10 | 0.00 | - | 2 | 4 | 215.63% |
| CPNG220708C00010000 | 2022-06-13 10:20AM EDT | 10.00 | 1.43 | 4.95 | 5.10 | 0.00 | - | - | 1 | 177.34% |
| CPNG220708C00011000 | 2022-06-30 3:03PM EDT | 11.00 | 2.80 | 3.95 | 4.10 | +1.08 | +62.79% | 100 | 1,032 | 142.19% |
| CPNG220708C00011500 | 2022-06-30 1:24PM EDT | 11.50 | 1.29 | 3.50 | 3.60 | 0.00 | - | 13 | 120 | 90.63% |
| CPNG220708C00012000 | 2022-07-01 12:38PM EDT | 12.00 | 2.54 | 2.99 | 3.15 | +1.55 | +156.57% | 21 | 43 | 94.53% |
| CPNG220708C00012500 | 2022-07-01 12:08PM EDT | 12.50 | 1.80 | 2.47 | 2.66 | +1.22 | +210.34% | 21 | 64 | 77.34% |
| CPNG220708C00013000 | 2022-07-01 3:53PM EDT | 13.00 | 2.00 | 2.00 | 2.15 | +1.62 | +426.32% | 85 | 360 | 67.97% |
| CPNG220708C00013500 | 2022-07-01 3:22PM EDT | 13.50 | 1.58 | 1.60 | 1.68 | +1.37 | +652.38% | 121 | 238 | 71.88% |
| CPNG220708C00014000 | 2022-07-01 3:26PM EDT | 14.00 | 1.24 | 1.18 | 1.28 | +1.12 | +933.33% | 1,161 | 124 | 70.31% |
| CPNG220708C00014500 | 2022-07-01 3:31PM EDT | 14.50 | 0.90 | 0.78 | 0.90 | +0.76 | +542.86% | 177 | 86 | 64.45% |
| CPNG220708C00015000 | 2022-07-01 3:55PM EDT | 15.00 | 0.60 | 0.55 | 0.62 | +0.52 | +650.00% | 1,190 | 194 | 67.97% |
| CPNG220708C00015500 | 2022-07-01 3:59PM EDT | 15.50 | 0.42 | 0.36 | 0.42 | +0.37 | +740.00% | 837 | 87 | 70.12% |
| CPNG220708C00016000 | 2022-07-01 3:57PM EDT | 16.00 | 0.22 | 0.19 | 0.26 | +0.19 | +633.33% | 389 | 61 | 68.16% |
| CPNG220708C00016500 | 2022-07-01 3:17PM EDT | 16.50 | 0.14 | 0.11 | 0.17 | +0.08 | +133.33% | 61 | 0 | 70.31% |
| CPNG220708C00018000 | 2022-07-01 3:33PM EDT | 18.00 | 0.06 | 0.00 | 0.06 | -0.01 | -14.29% | 52 | 4 | 75.00% |
| CPNG220708C00018500 | 2022-05-31 2:04PM EDT | 18.50 | 0.14 | 0.00 | 0.04 | 0.00 | - | - | 0 | 78.13% |
| CPNG220708C00019000 | 2022-07-01 3:25PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 242 | 0 | 87.50% |
| CPNG220708C00020000 | 2022-07-01 1:14PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 87 | 7 | 96.88% |
| CPNG220708C00021000 | 2022-05-31 2:03PM EDT | 21.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 0 | 115.63% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG220708P00007000 | 2022-06-13 9:34AM EDT | 7.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 20 | 246.88% |
| CPNG220708P00009000 | 2022-06-21 2:43PM EDT | 9.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 171.88% |
| CPNG220708P00009500 | 2022-07-01 12:16PM EDT | 9.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 21 | 156.25% |
| CPNG220708P00010000 | 2022-07-01 3:39PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 99 | 140.63% |
| CPNG220708P00010500 | 2022-06-27 12:00PM EDT | 10.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 3 | 7 | 156.25% |
| CPNG220708P00011000 | 2022-07-01 3:46PM EDT | 11.00 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 51 | 60 | 115.63% |
| CPNG220708P00011500 | 2022-07-01 2:57PM EDT | 11.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 115 | 106.25% |
| CPNG220708P00012000 | 2022-07-01 2:35PM EDT | 12.00 | 0.05 | 0.04 | 0.06 | -0.15 | -75.00% | 161 | 96 | 104.69% |
| CPNG220708P00012500 | 2022-07-01 2:05PM EDT | 12.50 | 0.08 | 0.06 | 0.07 | -0.32 | -80.00% | 761 | 493 | 94.92% |
| CPNG220708P00013000 | 2022-07-01 3:56PM EDT | 13.00 | 0.08 | 0.06 | 0.11 | -0.58 | -87.88% | 206 | 64 | 85.16% |
| CPNG220708P00013500 | 2022-07-01 3:58PM EDT | 13.50 | 0.13 | 0.12 | 0.14 | -0.68 | -83.95% | 488 | 20 | 78.52% |
| CPNG220708P00014000 | 2022-07-01 3:09PM EDT | 14.00 | 0.24 | 0.19 | 0.31 | -1.11 | -82.22% | 144 | 1 | 79.88% |
| CPNG220708P00014500 | 2022-07-01 3:57PM EDT | 14.50 | 0.35 | 0.30 | 0.45 | -1.32 | -79.04% | 210 | 1 | 74.41% |
| CPNG220708P00015500 | 2022-06-28 9:42AM EDT | 15.50 | 2.63 | 0.82 | 0.92 | 0.00 | - | 1 | 1 | 72.66% |
| CPNG220708P00016000 | 2022-07-01 3:03PM EDT | 16.00 | 1.40 | 1.10 | 1.29 | -3.95 | -73.83% | 6 | 10 | 69.53% |
| CPNG220708P00022000 | 2022-06-29 10:24AM EDT | 22.00 | 8.76 | 6.90 | 7.55 | 0.00 | - | 3 | 0 | 216.80% |
© 2022 Yahoo. All rights reserved.
