Coupang, Inc. (CPNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240419C00008000 | 2024-03-25 11:06AM EDT | 8.00 | 9.50 | 13.65 | 14.40 | 0.00 | - | 1 | 1 | 762.50% |
| CPNG240419C00010000 | 2024-04-08 10:32AM EDT | 10.00 | 8.70 | 10.45 | 12.85 | 0.00 | - | 35 | 30 | 907.81% |
| CPNG240419C00011000 | 2024-03-27 9:48AM EDT | 11.00 | 6.85 | 10.85 | 13.05 | 0.00 | - | 5 | 5 | 860.94% |
| CPNG240419C00012000 | 2024-04-11 9:31AM EDT | 12.00 | 7.30 | 9.25 | 10.40 | 0.00 | - | 1 | 15 | 485.94% |
| CPNG240419C00013000 | 2024-04-18 1:41PM EDT | 13.00 | 9.35 | 7.25 | 9.40 | +0.66 | +7.59% | 10 | 10 | 431.25% |
| CPNG240419C00013500 | 2024-04-11 9:31AM EDT | 13.50 | 5.80 | 7.90 | 9.00 | 0.00 | - | - | 3 | 470.31% |
| CPNG240419C00014000 | 2024-02-27 10:41AM EDT | 14.00 | 3.00 | 3.75 | 3.95 | 0.00 | - | 1 | 70 | 0.00% |
| CPNG240419C00015000 | 2024-04-09 2:00PM EDT | 15.00 | 4.02 | 6.50 | 8.05 | 0.00 | - | 1 | 59 | 581.64% |
| CPNG240419C00015500 | 2024-04-11 9:36AM EDT | 15.50 | 3.60 | 5.80 | 7.85 | 0.00 | - | 8 | 26 | 240.63% |
| CPNG240419C00016000 | 2024-04-17 10:21AM EDT | 16.00 | 6.10 | 4.60 | 7.95 | +0.15 | +2.52% | 1 | 604 | 730.47% |
| CPNG240419C00016500 | 2024-04-05 3:08PM EDT | 16.50 | 1.84 | 5.10 | 6.85 | 0.00 | - | 5 | 26 | 301.56% |
| CPNG240419C00017000 | 2024-04-18 9:41AM EDT | 17.00 | 5.10 | 4.75 | 7.40 | +0.16 | +3.24% | 90 | 532 | 455.47% |
| CPNG240419C00017500 | 2024-04-17 10:46AM EDT | 17.50 | 4.84 | 4.20 | 5.60 | +0.19 | +4.09% | 1 | 219 | 221.88% |
| CPNG240419C00018000 | 2024-04-18 3:42PM EDT | 18.00 | 4.40 | 3.30 | 4.40 | +0.28 | +6.80% | 52 | 3,405 | 200.78% |
| CPNG240419C00018500 | 2024-04-16 1:53PM EDT | 18.50 | 4.05 | 3.50 | 4.85 | 0.00 | - | 6 | 492 | 268.36% |
| CPNG240419C00019000 | 2024-04-18 2:46PM EDT | 19.00 | 3.25 | 2.73 | 3.70 | -0.45 | -12.16% | 4 | 2,265 | 248.44% |
| CPNG240419C00019500 | 2024-04-18 2:07PM EDT | 19.50 | 2.81 | 2.71 | 2.98 | -0.39 | -12.19% | 2 | 133 | 115.63% |
| CPNG240419C00020000 | 2024-04-18 2:18PM EDT | 20.00 | 2.20 | 2.26 | 2.45 | -0.57 | -20.58% | 115 | 3,744 | 103.13% |
| CPNG240419C00020500 | 2024-04-16 11:41AM EDT | 20.50 | 2.20 | 0.48 | 2.27 | 0.00 | - | 11 | 119 | 182.81% |
| CPNG240419C00021000 | 2024-04-18 3:53PM EDT | 21.00 | 1.40 | 1.26 | 2.00 | -0.35 | -20.00% | 208 | 3,234 | 128.52% |
| CPNG240419C00021500 | 2024-04-18 3:23PM EDT | 21.50 | 0.82 | 0.62 | 0.88 | -0.58 | -41.43% | 3 | 5,935 | 52.73% |
| CPNG240419C00022000 | 2024-04-18 3:50PM EDT | 22.00 | 0.38 | 0.26 | 0.43 | -0.29 | -43.28% | 4,281 | 2,194 | 38.67% |
| CPNG240419C00022500 | 2024-04-18 3:53PM EDT | 22.50 | 0.13 | 0.10 | 0.14 | -0.28 | -68.29% | 4,410 | 2,210 | 34.18% |
| CPNG240419C00023000 | 2024-04-18 3:56PM EDT | 23.00 | 0.04 | 0.02 | 0.05 | -0.14 | -77.78% | 1,024 | 2,570 | 39.84% |
| CPNG240419C00023500 | 2024-04-18 3:56PM EDT | 23.50 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 943 | 687 | 45.31% |
| CPNG240419C00024000 | 2024-04-18 11:01AM EDT | 24.00 | 0.05 | 0.00 | 0.02 | +0.01 | +25.00% | 215 | 974 | 53.13% |
| CPNG240419C00025000 | 2024-04-17 3:01PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 395 | 88.28% |
| CPNG240419C00035000 | 2024-04-12 1:49PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 271.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240419P00010000 | 2024-02-26 4:13PM EDT | 10.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 689.06% |
| CPNG240419P00011000 | 2024-02-27 2:54PM EDT | 11.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | - | 1 | 617.19% |
| CPNG240419P00012000 | 2024-02-26 10:35AM EDT | 12.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 551.56% |
| CPNG240419P00013000 | 2024-04-10 11:06AM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 587.50% |
| CPNG240419P00014000 | 2024-03-11 1:35PM EDT | 14.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 60 | 106 | 407.81% |
| CPNG240419P00015000 | 2024-03-27 3:01PM EDT | 15.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 3,482 | 451.56% |
| CPNG240419P00015500 | 2024-03-20 10:00AM EDT | 15.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 432.03% |
| CPNG240419P00016000 | 2024-04-17 9:30AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 387 | 403.13% |
| CPNG240419P00016500 | 2024-04-12 9:30AM EDT | 16.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 375.39% |
| CPNG240419P00017000 | 2024-04-12 2:36PM EDT | 17.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 19 | 1,220 | 255.47% |
| CPNG240419P00017500 | 2024-04-17 12:01PM EDT | 17.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 162 | 321.09% |
| CPNG240419P00018000 | 2024-04-15 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,264 | 118.75% |
| CPNG240419P00018500 | 2024-04-12 1:39PM EDT | 18.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 38 | 714 | 182.81% |
| CPNG240419P00019000 | 2024-04-16 10:17AM EDT | 19.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 4,361 | 115.63% |
| CPNG240419P00019500 | 2024-04-16 12:23PM EDT | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 243 | 93.75% |
| CPNG240419P00020000 | 2024-04-17 1:11PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 60 | 975 | 65.63% |
| CPNG240419P00020500 | 2024-04-17 11:28AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 695 | 53.13% |
| CPNG240419P00021000 | 2024-04-18 3:32PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,520 | 45.31% |
| CPNG240419P00021500 | 2024-04-18 3:57PM EDT | 21.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 50 | 1,263 | 38.67% |
| CPNG240419P00022000 | 2024-04-18 3:57PM EDT | 22.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 810 | 1,701 | 31.64% |
| CPNG240419P00022500 | 2024-04-18 2:50PM EDT | 22.50 | 0.23 | 0.28 | 0.51 | +0.05 | +27.78% | 951 | 747 | 60.94% |
| CPNG240419P00023000 | 2024-04-18 3:57PM EDT | 23.00 | 0.68 | 0.68 | 0.77 | +0.24 | +54.55% | 41 | 454 | 44.53% |
| CPNG240419P00025000 | 2024-04-16 10:53AM EDT | 25.00 | 2.55 | 2.23 | 4.75 | 0.00 | - | 5 | 5 | 262.89% |
| CPNG240419P00027000 | 2024-04-12 3:58PM EDT | 27.00 | 5.70 | 3.80 | 5.55 | 0.00 | - | - | 1 | 350.39% |
© 2024 Yahoo. All rights reserved.