Coupang, Inc. (CPNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240426C00005000 | 2024-04-12 9:45AM EDT | 5.00 | 15.75 | 17.50 | 17.60 | 0.00 | - | 1 | 1 | 675.00% |
| CPNG240426C00011000 | 2024-04-15 1:53PM EDT | 11.00 | 10.82 | 10.40 | 11.65 | 0.00 | - | 1 | 3 | 462.50% |
| CPNG240426C00014500 | 2024-04-16 12:00PM EDT | 14.50 | 8.15 | 7.30 | 8.65 | 0.00 | - | - | 12 | 476.17% |
| CPNG240426C00015000 | 2024-04-16 11:53AM EDT | 15.00 | 7.75 | 6.65 | 8.65 | 0.00 | - | 2 | 24 | 284.38% |
| CPNG240426C00015500 | 2024-04-17 11:30AM EDT | 15.50 | 6.95 | 7.05 | 7.20 | 0.00 | - | 73 | 76 | 251.56% |
| CPNG240426C00016000 | 2024-03-22 11:55AM EDT | 16.00 | 2.03 | 5.05 | 6.25 | 0.00 | - | 1 | 56 | 0.00% |
| CPNG240426C00016500 | 2024-04-17 2:11PM EDT | 16.50 | 6.05 | 6.05 | 6.60 | 0.00 | - | 22 | 23 | 289.84% |
| CPNG240426C00017000 | 2024-04-22 3:39PM EDT | 17.00 | 5.67 | 5.55 | 5.90 | +0.32 | +5.98% | 2 | 5 | 238.28% |
| CPNG240426C00017500 | 2024-04-19 9:54AM EDT | 17.50 | 4.60 | 5.00 | 6.25 | 0.00 | - | 9 | 23 | 316.80% |
| CPNG240426C00018000 | 2024-04-23 11:31AM EDT | 18.00 | 4.50 | 4.55 | 5.05 | 0.00 | - | 1 | 62 | 221.09% |
| CPNG240426C00018500 | 2024-04-22 10:19AM EDT | 18.50 | 4.03 | 4.00 | 4.90 | 0.00 | - | 1 | 175 | 235.16% |
| CPNG240426C00019000 | 2024-04-24 9:41AM EDT | 19.00 | 3.69 | 3.55 | 3.80 | -0.10 | -2.64% | 1 | 277 | 150.00% |
| CPNG240426C00019500 | 2024-04-24 10:19AM EDT | 19.50 | 2.95 | 2.71 | 3.95 | +0.30 | +11.32% | 2 | 518 | 168.75% |
| CPNG240426C00020000 | 2024-04-23 10:40AM EDT | 20.00 | 2.73 | 2.20 | 2.78 | 0.00 | - | 111 | 187 | 138.67% |
| CPNG240426C00020500 | 2024-04-19 12:24PM EDT | 20.50 | 1.55 | 1.71 | 2.24 | 0.00 | - | 1 | 291 | 111.72% |
| CPNG240426C00021000 | 2024-04-23 3:33PM EDT | 21.00 | 1.79 | 1.53 | 1.66 | 0.00 | - | 38 | 167 | 61.72% |
| CPNG240426C00021500 | 2024-04-23 3:44PM EDT | 21.50 | 1.34 | 0.94 | 1.53 | 0.00 | - | 30 | 509 | 72.27% |
| CPNG240426C00022000 | 2024-04-24 10:43AM EDT | 22.00 | 0.59 | 0.64 | 0.71 | -0.20 | -25.32% | 42 | 787 | 47.66% |
| CPNG240426C00022500 | 2024-04-24 11:38AM EDT | 22.50 | 0.30 | 0.30 | 0.32 | -0.16 | -34.78% | 244 | 2,875 | 37.11% |
| CPNG240426C00023000 | 2024-04-24 11:32AM EDT | 23.00 | 0.15 | 0.11 | 0.13 | -0.07 | -31.82% | 74 | 3,952 | 37.50% |
| CPNG240426C00023500 | 2024-04-24 11:11AM EDT | 23.50 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 37 | 2,292 | 42.19% |
| CPNG240426C00024000 | 2024-04-24 10:58AM EDT | 24.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 5 | 1,310 | 50.00% |
| CPNG240426C00024500 | 2024-04-23 3:54PM EDT | 24.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 1,658 | 61.72% |
| CPNG240426C00025000 | 2024-04-22 12:50PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,215 | 66.41% |
| CPNG240426C00025500 | 2024-04-22 9:30AM EDT | 25.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 158.98% |
| CPNG240426C00026000 | 2024-04-23 9:30AM EDT | 26.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 98.44% |
| CPNG240426C00027000 | 2024-04-16 1:14PM EDT | 27.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 2 | 200.39% |
| CPNG240426C00028000 | 2024-04-16 1:14PM EDT | 28.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 225.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240426P00015000 | 2024-03-22 12:27PM EDT | 15.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 40 | 20 | 382.81% |
| CPNG240426P00015500 | 2024-03-25 10:44AM EDT | 15.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 359.38% |
| CPNG240426P00016000 | 2024-04-10 11:12AM EDT | 16.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 48 | 243.75% |
| CPNG240426P00016500 | 2024-04-10 1:54PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 23 | 150.00% |
| CPNG240426P00017000 | 2024-04-16 9:30AM EDT | 17.00 | 0.04 | 0.00 | 0.62 | 0.00 | - | 10 | 18 | 274.22% |
| CPNG240426P00017500 | 2024-04-19 3:09PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 49 | 125.00% |
| CPNG240426P00018000 | 2024-04-22 10:28AM EDT | 18.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 3 | 190 | 246.48% |
| CPNG240426P00018500 | 2024-04-12 2:15PM EDT | 18.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 314 | 226.56% |
| CPNG240426P00019000 | 2024-04-19 3:10PM EDT | 19.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 31 | 381 | 205.47% |
| CPNG240426P00019500 | 2024-04-17 12:31PM EDT | 19.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 64 | 89.06% |
| CPNG240426P00020000 | 2024-04-22 10:09AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 163.67% |
| CPNG240426P00020500 | 2024-04-22 11:45AM EDT | 20.50 | 0.10 | 0.00 | 0.00 | +0.08 | +400.00% | 1 | 126 | 25.00% |
| CPNG240426P00021000 | 2024-04-23 2:15PM EDT | 21.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 289 | 53.91% |
| CPNG240426P00021500 | 2024-04-24 11:25AM EDT | 21.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 151 | 1,715 | 41.02% |
| CPNG240426P00022000 | 2024-04-24 11:33AM EDT | 22.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 66 | 1,323 | 36.33% |
| CPNG240426P00022500 | 2024-04-24 11:38AM EDT | 22.50 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 26 | 3,464 | 33.99% |
| CPNG240426P00023000 | 2024-04-24 10:35AM EDT | 23.00 | 0.66 | 0.54 | 0.57 | +0.16 | +32.00% | 3 | 1,108 | 33.59% |
| CPNG240426P00023500 | 2024-04-19 3:08PM EDT | 23.50 | 1.44 | 0.41 | 1.02 | 0.00 | - | 1 | 6 | 41.02% |
| CPNG240426P00024500 | 2024-04-19 3:39PM EDT | 24.50 | 2.41 | 1.21 | 2.54 | 0.00 | - | 4 | 4 | 157.03% |
| CPNG240426P00025000 | 2024-04-17 9:34AM EDT | 25.00 | 2.50 | 1.17 | 2.54 | 0.00 | - | - | 1 | 85.16% |
| CPNG240426P00027000 | 2024-04-17 12:21PM EDT | 27.00 | 4.48 | 4.40 | 4.50 | 0.00 | - | - | 0 | 110.94% |
© 2024 Yahoo. All rights reserved.