Coupang, Inc. (CPNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG230203C00011000 | 2023-01-13 11:08AM EST | 11.00 | 5.75 | 5.60 | 5.80 | 0.00 | - | - | 2 | 192.19% |
| CPNG230203C00012000 | 2023-01-20 1:43PM EST | 12.00 | 4.75 | 4.65 | 5.05 | 0.00 | - | 16 | 19 | 176.56% |
| CPNG230203C00012500 | 2023-01-09 12:14PM EST | 12.50 | 5.20 | 4.15 | 4.35 | 0.00 | - | - | 2 | 120.31% |
| CPNG230203C00013500 | 2023-01-25 1:36PM EST | 13.50 | 2.30 | 3.15 | 3.30 | 0.00 | - | 4 | 4 | 78.13% |
| CPNG230203C00014000 | 2022-12-29 9:51AM EST | 14.00 | 1.50 | 2.65 | 3.00 | 0.00 | - | - | 2 | 103.91% |
| CPNG230203C00014500 | 2023-01-25 3:53PM EST | 14.50 | 1.63 | 2.17 | 2.40 | 0.00 | - | 2 | 85 | 78.13% |
| CPNG230203C00015000 | 2023-01-25 1:35PM EST | 15.00 | 1.02 | 1.72 | 1.89 | 0.00 | - | 2 | 83 | 68.36% |
| CPNG230203C00015500 | 2023-01-25 10:38AM EST | 15.50 | 0.39 | 1.27 | 1.46 | 0.00 | - | 1 | 2 | 63.67% |
| CPNG230203C00016000 | 2023-01-27 3:47PM EST | 16.00 | 1.09 | 0.90 | 0.99 | +0.52 | +91.23% | 14 | 22 | 56.84% |
| CPNG230203C00016500 | 2023-01-27 3:31PM EST | 16.50 | 0.72 | 0.57 | 0.66 | +0.39 | +118.18% | 53 | 77 | 54.88% |
| CPNG230203C00017000 | 2023-01-27 3:40PM EST | 17.00 | 0.46 | 0.33 | 0.41 | +0.25 | +119.05% | 311 | 511 | 53.91% |
| CPNG230203C00017500 | 2023-01-27 1:41PM EST | 17.50 | 0.24 | 0.20 | 0.24 | +0.14 | +140.00% | 928 | 95 | 55.27% |
| CPNG230203C00018000 | 2023-01-27 3:42PM EST | 18.00 | 0.16 | 0.11 | 0.15 | +0.09 | +128.57% | 498 | 113 | 57.42% |
| CPNG230203C00018500 | 2023-01-27 3:39PM EST | 18.50 | 0.08 | 0.05 | 0.09 | +0.05 | +166.67% | 33 | 2,477 | 58.20% |
| CPNG230203C00019000 | 2023-01-27 2:36PM EST | 19.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 92 | 61 | 60.16% |
| CPNG230203C00019500 | 2023-01-27 3:51PM EST | 19.50 | 0.02 | 0.02 | 0.07 | +0.01 | +100.00% | 26 | 162 | 71.09% |
| CPNG230203C00020000 | 2023-01-19 12:19PM EST | 20.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 75 | 76.56% |
| CPNG230203C00020500 | 2023-01-11 12:23PM EST | 20.50 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 107.03% |
| CPNG230203C00021000 | 2023-01-20 12:54PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 68.75% |
| CPNG230203C00023000 | 2023-01-10 1:59PM EST | 23.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 9 | 110.94% |
| CPNG230203C00024000 | 2023-01-10 3:05PM EST | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 118.75% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG230203P00010000 | 2023-01-04 9:58AM EST | 10.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 0 | 226.56% |
| CPNG230203P00011000 | 2022-12-28 3:10PM EST | 11.00 | 0.13 | 0.00 | 1.03 | 0.00 | - | - | 1 | 312.89% |
| CPNG230203P00012000 | 2022-12-29 9:52AM EST | 12.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | 15 | 16 | 128.13% |
| CPNG230203P00013000 | 2023-01-26 10:32AM EST | 13.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 30 | 37 | 130.47% |
| CPNG230203P00013500 | 2023-01-26 3:45PM EST | 13.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 45 | 64 | 82.03% |
| CPNG230203P00014000 | 2023-01-25 10:06AM EST | 14.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 10 | 63 | 70.31% |
| CPNG230203P00014500 | 2023-01-27 3:45PM EST | 14.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 151 | 1,163 | 63.28% |
| CPNG230203P00015000 | 2023-01-27 12:59PM EST | 15.00 | 0.04 | 0.04 | 0.08 | -0.08 | -66.67% | 102 | 278 | 60.16% |
| CPNG230203P00015500 | 2023-01-27 1:22PM EST | 15.50 | 0.10 | 0.10 | 0.13 | -0.16 | -61.54% | 3 | 66 | 57.03% |
| CPNG230203P00016000 | 2023-01-27 3:35PM EST | 16.00 | 0.21 | 0.20 | 0.24 | -0.19 | -47.50% | 1,003 | 59 | 55.08% |
| CPNG230203P00016500 | 2023-01-27 3:54PM EST | 16.50 | 0.39 | 0.37 | 0.42 | -0.53 | -57.61% | 14 | 42 | 53.71% |
| CPNG230203P00017000 | 2023-01-27 3:40PM EST | 17.00 | 0.57 | 0.63 | 0.67 | -0.42 | -42.42% | 1 | 20 | 52.73% |
| CPNG230203P00017500 | 2023-01-27 3:35PM EST | 17.50 | 0.86 | 0.96 | 1.01 | -0.34 | -28.33% | 8 | 18 | 52.15% |
| CPNG230203P00018000 | 2023-01-24 10:21AM EST | 18.00 | 1.74 | 1.30 | 1.48 | 0.00 | - | 1 | 1,111 | 52.34% |
| CPNG230203P00018500 | 2023-01-25 9:30AM EST | 18.50 | 2.59 | 1.67 | 1.92 | 0.00 | - | 13 | 24 | 70.31% |
| CPNG230203P00019000 | 2023-01-13 11:23AM EST | 19.00 | 2.29 | 1.97 | 2.38 | 0.00 | - | 1 | 0 | 73.44% |
| CPNG230203P00020000 | 2023-01-20 10:48AM EST | 20.00 | 3.35 | 2.98 | 3.40 | 0.00 | - | 10 | 10 | 98.83% |
| CPNG230203P00020500 | 2022-12-23 12:52PM EST | 20.50 | 5.40 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 68.75% |
| CPNG230203P00021000 | 2023-01-17 10:09AM EST | 21.00 | 3.90 | 4.05 | 4.45 | 0.00 | - | 6 | 0 | 129.30% |
| CPNG230203P00022000 | 2023-01-18 9:46AM EST | 22.00 | 4.83 | 4.90 | 5.40 | 0.00 | - | 5 | 0 | 134.38% |
© 2023 Yahoo. All rights reserved.
