Coupang, Inc. (CPNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG220128C00012000 | 2022-01-24 12:38PM EST | 12.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| CPNG220128C00016000 | 2022-01-21 10:24AM EST | 16.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 0.00% |
| CPNG220128C00017000 | 2022-01-24 3:47PM EST | 17.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 175 | 94 | 0.00% |
| CPNG220128C00018000 | 2022-01-24 3:33PM EST | 18.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 437 | 306 | 0.00% |
| CPNG220128C00019000 | 2022-01-24 3:25PM EST | 19.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 59 | 54 | 12.50% |
| CPNG220128C00020000 | 2022-01-24 3:49PM EST | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 144 | 427 | 25.00% |
| CPNG220128C00021000 | 2022-01-24 1:54PM EST | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 603 | 25.00% |
| CPNG220128C00022000 | 2022-01-24 2:16PM EST | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 363 | 50.00% |
| CPNG220128C00023000 | 2022-01-24 11:52AM EST | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 50.00% |
| CPNG220128C00024000 | 2022-01-24 1:00PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 76 | 50.00% |
| CPNG220128C00024500 | 2022-01-24 3:35PM EST | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 57 | 50.00% |
| CPNG220128C00025000 | 2022-01-18 2:52PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 124 | 50.00% |
| CPNG220128C00025500 | 2022-01-19 10:30AM EST | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 607 | 50.00% |
| CPNG220128C00026000 | 2022-01-20 12:54PM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 308 | 50.00% |
| CPNG220128C00026500 | 2022-01-19 1:26PM EST | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 87 | 50.00% |
| CPNG220128C00027000 | 2022-01-19 9:59AM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 50.00% |
| CPNG220128C00027500 | 2022-01-18 12:04AM EST | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 38 | 50.00% |
| CPNG220128C00028000 | 2022-01-18 2:17PM EST | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 50.00% |
| CPNG220128C00028500 | 2022-01-18 12:04AM EST | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CPNG220128C00029000 | 2022-01-13 12:33PM EST | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 1,779 | 50.00% |
| CPNG220128C00029500 | 2022-01-18 12:04AM EST | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CPNG220128C00030000 | 2022-01-21 9:51AM EST | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 50.00% |
| CPNG220128C00031000 | 2022-01-19 9:30AM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 167 | 50.00% |
| CPNG220128C00031500 | 2022-01-18 12:04AM EST | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CPNG220128C00032000 | 2022-01-24 9:51AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 50.00% |
| CPNG220128C00033000 | 2022-01-10 10:03AM EST | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 766 | 50.00% |
| CPNG220128C00034000 | 2022-01-18 11:04AM EST | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| CPNG220128C00035000 | 2022-01-24 9:33AM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG220128P00012000 | 2022-01-24 2:56PM EST | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 133 | 141 | 50.00% |
| CPNG220128P00013000 | 2022-01-24 2:11PM EST | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 78 | 50.00% |
| CPNG220128P00014000 | 2022-01-24 1:49PM EST | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 133 | 129 | 50.00% |
| CPNG220128P00015000 | 2022-01-24 3:49PM EST | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 50.00% |
| CPNG220128P00016000 | 2022-01-24 3:55PM EST | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 131 | 25.00% |
| CPNG220128P00017000 | 2022-01-24 2:42PM EST | 17.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 91 | 181 | 25.00% |
| CPNG220128P00018000 | 2022-01-24 1:38PM EST | 18.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 48 | 502 | 6.25% |
| CPNG220128P00019000 | 2022-01-24 3:23PM EST | 19.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 44 | 616 | 0.00% |
| CPNG220128P00020000 | 2022-01-24 3:37PM EST | 20.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 37 | 587 | 0.00% |
| CPNG220128P00021000 | 2022-01-24 12:19PM EST | 21.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 311 | 0.00% |
| CPNG220128P00022000 | 2022-01-24 12:30PM EST | 22.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| CPNG220128P00023000 | 2022-01-21 1:51PM EST | 23.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CPNG220128P00024000 | 2022-01-21 2:36PM EST | 24.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 32 | 39 | 0.00% |
| CPNG220128P00024500 | 2022-01-18 12:04AM EST | 24.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 0.00% |
| CPNG220128P00025000 | 2022-01-24 10:58AM EST | 25.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 0.00% |
| CPNG220128P00025500 | 2022-01-18 12:04AM EST | 25.50 | 6.17 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CPNG220128P00026000 | 2022-01-21 1:00PM EST | 26.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CPNG220128P00026500 | 2022-01-21 10:24AM EST | 26.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| CPNG220128P00027000 | 2022-01-21 10:11AM EST | 27.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 30 | 58 | 0.00% |
| CPNG220128P00028000 | 2022-01-24 10:58AM EST | 28.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CPNG220128P00029000 | 2022-01-21 10:02AM EST | 29.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CPNG220128P00030000 | 2022-01-24 2:37PM EST | 30.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| CPNG220128P00031000 | 2022-01-03 9:39AM EST | 31.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CPNG220128P00033000 | 2022-01-12 11:13AM EST | 33.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CPNG220128P00035000 | 2022-01-12 3:47PM EST | 35.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
