New Zealand markets closed

Coupang, Inc. (CPNG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.56-1.47 (-6.99%)
At close: 04:00PM EDT
19.26 -0.30 (-1.53%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPNG221007C000070002022-09-20 10:35AM EDT7.0010.6012.5012.700.00--1950.00%
CPNG221007C000120002022-10-03 11:29AM EDT12.005.107.507.650.00-50418.75%
CPNG221007C000125002022-10-06 2:52PM EDT12.508.547.007.150.00-40387.50%
CPNG221007C000130002022-10-03 11:29AM EDT13.004.106.506.650.00-50356.25%
CPNG221007C000135002022-09-23 3:44PM EDT13.502.766.006.150.00-24325.00%
CPNG221007C000140002022-10-07 2:29PM EDT14.005.445.505.65-1.50-21.61%43300.00%
CPNG221007C000145002022-10-06 11:29AM EDT14.506.755.005.150.00-11268.75%
CPNG221007C000150002022-10-05 12:43PM EDT15.004.554.504.650.00-33243.75%
CPNG221007C000155002022-10-04 9:30AM EDT15.503.104.004.150.00-333218.75%
CPNG221007C000160002022-10-06 1:38PM EDT16.004.013.503.65-1.13-21.98%176190.63%
CPNG221007C000165002022-10-07 9:58AM EDT16.503.423.003.15-1.28-27.23%7128165.63%
CPNG221007C000170002022-10-07 1:48PM EDT17.002.442.502.63-1.64-40.20%29167118.75%
CPNG221007C000175002022-10-07 12:25PM EDT17.502.152.032.12-1.36-38.75%15283115.63%
CPNG221007C000180002022-10-07 3:41PM EDT18.001.621.501.63-1.48-47.74%14898575.00%
CPNG221007C000185002022-10-07 3:30PM EDT18.501.110.991.12-1.49-57.31%10022893.75%
CPNG221007C000190002022-10-07 3:58PM EDT19.000.570.530.62-1.37-70.62%13735160.94%
CPNG221007C000195002022-10-07 3:52PM EDT19.500.140.050.12-1.46-91.25%2223721.09%
CPNG221007C000200002022-10-07 3:45PM EDT20.000.010.000.03-1.20-99.17%73466639.84%
CPNG221007C000205002022-10-07 2:12PM EDT20.500.040.000.01-0.78-95.12%3075053.13%
CPNG221007C000210002022-10-07 2:56PM EDT21.000.010.000.05-0.41-97.62%10513587.50%
CPNG221007C000215002022-10-07 1:22PM EDT21.500.010.000.03-0.20-95.24%10417599.22%
CPNG221007C000220002022-10-07 11:56AM EDT22.000.010.000.04-0.10-90.91%16269125.00%
CPNG221007C000225002022-10-06 3:30PM EDT22.500.010.000.05-0.02-66.67%21,527150.00%
CPNG221007C000230002022-10-06 3:36PM EDT23.000.020.000.050.00-3543168.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPNG221007P000125002022-09-26 11:32AM EDT12.500.030.000.010.00--10337.50%
CPNG221007P000130002022-09-23 10:26AM EDT13.000.080.000.010.00-1018312.50%
CPNG221007P000135002022-09-27 3:02PM EDT13.500.040.000.000.00--20050.00%
CPNG221007P000140002022-10-03 9:44AM EDT14.000.030.000.010.00-2232262.50%
CPNG221007P000145002022-09-30 1:18PM EDT14.500.060.000.000.00-5015650.00%
CPNG221007P000150002022-10-06 12:24PM EDT15.000.020.000.000.00-211450.00%
CPNG221007P000155002022-10-07 10:43AM EDT15.500.010.000.010.00-149187.50%
CPNG221007P000160002022-10-07 10:31AM EDT16.000.010.000.000.00-319050.00%
CPNG221007P000165002022-10-07 11:50AM EDT16.500.010.000.000.00-187250.00%
CPNG221007P000170002022-10-07 11:56AM EDT17.000.010.000.01-0.01-50.00%17226118.75%
CPNG221007P000175002022-10-07 2:20PM EDT17.500.020.000.030.00-2131115.63%
CPNG221007P000180002022-10-07 2:31PM EDT18.000.010.000.05-0.08-88.89%1,042106101.56%
CPNG221007P000185002022-10-07 2:53PM EDT18.500.010.000.05-0.10-90.91%6323073.44%
CPNG221007P000190002022-10-07 2:11PM EDT19.000.030.000.04-0.03-50.00%4137653.13%
CPNG221007P000195002022-10-07 3:30PM EDT19.500.060.000.040.00-2,32517716.02%
CPNG221007P000200002022-10-07 3:44PM EDT20.000.440.390.48+0.34+340.00%1,10319243.75%
CPNG221007P000205002022-10-06 3:57PM EDT20.500.210.000.000.00-42400.00%
CPNG221007P000210002022-10-07 2:46PM EDT21.001.431.381.50+1.08+308.57%1,2361,12650.00%
CPNG221007P000215002022-10-06 2:19PM EDT21.500.600.000.000.00-200.00%
CPNG221007P000220002022-10-06 1:59PM EDT22.000.930.000.000.00-4200.00%
CPNG221007P000225002022-10-06 2:57PM EDT22.501.500.000.000.00-800.00%