UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.71 +0.69 (+0.88%) GOLD FUTURES
2,391.10 +31.20 (+1.32%) DOW
39,825.87 +267.76 (+0.68%) Bitcoin GBP
51,672.67 +3,296.88 (+6.82%)
Coupang, Inc. (CPNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240517C00002500 | 2023-10-26 10:52AM EDT | 2.50 | 14.95 | 12.95 | 13.95 | 0.00 | - | - | 0 | 0.00% |
| CPNG240517C00004000 | 2024-05-14 10:52AM EDT | 4.00 | 18.35 | 18.40 | 18.50 | 0.00 | - | 5 | 3 | 0.00% |
| CPNG240517C00005000 | 2024-04-15 10:21AM EDT | 5.00 | 16.30 | 17.30 | 17.40 | 0.00 | - | 1 | 2 | 0.00% |
| CPNG240517C00007500 | 2024-01-25 10:35AM EDT | 7.50 | 7.30 | 8.90 | 10.85 | 0.00 | - | 3 | 20 | 0.00% |
| CPNG240517C00009000 | 2024-02-20 10:51AM EDT | 9.00 | 6.90 | 8.95 | 11.00 | 0.00 | - | - | 2 | 0.00% |
| CPNG240517C00010000 | 2024-04-24 11:57AM EDT | 10.00 | 12.55 | 12.40 | 12.50 | 0.00 | - | 8 | 74 | 0.00% |
| CPNG240517C00011000 | 2024-05-01 11:48AM EDT | 11.00 | 11.40 | 11.40 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| CPNG240517C00012500 | 2024-05-09 9:54AM EDT | 12.50 | 8.80 | 9.90 | 10.00 | 0.00 | - | 8 | 233 | 0.00% |
| CPNG240517C00014000 | 2024-05-03 10:21AM EDT | 14.00 | 8.65 | 8.40 | 8.50 | 0.00 | - | 13 | 387 | 0.00% |
| CPNG240517C00015000 | 2024-05-14 1:51PM EDT | 15.00 | 7.25 | 7.40 | 8.20 | 0.00 | - | 2 | 2,270 | 355.08% |
| CPNG240517C00016000 | 2024-05-14 12:29PM EDT | 16.00 | 6.32 | 6.40 | 7.30 | 0.00 | - | 6 | 8,882 | 325.39% |
| CPNG240517C00016500 | 2024-05-10 2:26PM EDT | 16.50 | 5.97 | 5.90 | 6.00 | 0.00 | - | 2 | 3 | 0.00% |
| CPNG240517C00017000 | 2024-05-03 2:41PM EDT | 17.00 | 6.05 | 5.40 | 5.50 | 0.00 | - | 1 | 1 | 0.00% |
| CPNG240517C00017500 | 2024-05-15 12:38PM EDT | 17.50 | 4.95 | 4.90 | 5.00 | +0.08 | +1.64% | 79 | 82,409 | 0.00% |
| CPNG240517C00018000 | 2024-05-08 9:52AM EDT | 18.00 | 3.55 | 4.40 | 4.75 | 0.00 | - | - | 80 | 153.91% |
| CPNG240517C00018500 | 2024-05-08 1:26PM EDT | 18.50 | 3.10 | 3.90 | 4.00 | 0.00 | - | - | 38 | 0.00% |
| CPNG240517C00019000 | 2024-05-15 11:00AM EDT | 19.00 | 3.55 | 3.40 | 4.70 | +0.33 | +10.25% | 1 | 5,698 | 236.33% |
| CPNG240517C00019500 | 2024-05-13 10:02AM EDT | 19.50 | 2.80 | 2.73 | 3.00 | 0.00 | - | 1 | 8 | 0.00% |
| CPNG240517C00020000 | 2024-05-15 2:08PM EDT | 20.00 | 2.50 | 2.41 | 2.52 | +0.24 | +10.62% | 13 | 14,175 | 64.06% |
| CPNG240517C00020500 | 2024-05-13 11:25AM EDT | 20.50 | 1.50 | 1.75 | 2.57 | 0.00 | - | 4 | 14 | 99.22% |
| CPNG240517C00021000 | 2024-05-15 1:43PM EDT | 21.00 | 1.50 | 1.40 | 1.59 | +0.25 | +20.00% | 32 | 2,862 | 66.41% |
| CPNG240517C00021500 | 2024-05-15 1:19PM EDT | 21.50 | 0.95 | 0.94 | 1.01 | +0.12 | +14.46% | 11 | 716 | 12.50% |
| CPNG240517C00022000 | 2024-05-15 2:21PM EDT | 22.00 | 0.49 | 0.47 | 0.67 | +0.09 | +22.50% | 98 | 1,255 | 44.53% |
| CPNG240517C00022500 | 2024-05-15 2:04PM EDT | 22.50 | 0.15 | 0.11 | 0.14 | -0.02 | -11.76% | 2,390 | 84,118 | 16.60% |
| CPNG240517C00023000 | 2024-05-15 2:21PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 1,251 | 7,188 | 23.44% |
| CPNG240517C00023500 | 2024-05-15 9:45AM EDT | 23.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 21 | 1,470 | 37.89% |
| CPNG240517C00024000 | 2024-05-15 1:50PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 3,145 | 43.75% |
| CPNG240517C00024500 | 2024-05-15 12:04PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 2,628 | 51.56% |
| CPNG240517C00025000 | 2024-05-14 1:30PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 8,244 | 53.13% |
| CPNG240517C00025500 | 2024-05-14 12:01PM EDT | 25.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 1,236 | 77.34% |
| CPNG240517C00026000 | 2024-05-14 1:51PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 1,349 | 75.00% |
| CPNG240517C00026500 | 2024-05-08 10:06AM EDT | 26.50 | 0.01 | 0.00 | 0.28 | 0.00 | - | 14 | 292 | 138.67% |
| CPNG240517C00027000 | 2024-05-09 12:04PM EDT | 27.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 12 | 542 | 150.00% |
| CPNG240517C00027500 | 2024-05-10 11:02AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 20 | 98.44% |
| CPNG240517C00028000 | 2024-05-10 2:47PM EDT | 28.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 51 | 107 | 171.09% |
| CPNG240517C00028500 | 2024-05-10 1:57PM EDT | 28.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | - | 5 | 214.84% |
| CPNG240517C00029000 | 2024-05-09 3:47PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 25 | 121.88% |
| CPNG240517C00030000 | 2024-05-09 9:30AM EDT | 30.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 9 | 214 | 125.00% |
| CPNG240517C00031000 | 2024-05-06 1:26PM EDT | 31.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 8 | 20 | 146.88% |
| CPNG240517C00035000 | 2024-05-07 2:43PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 193.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240517P00002500 | 2023-10-17 9:33AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CPNG240517P00007500 | 2024-01-18 4:18PM EDT | 7.50 | 0.07 | 0.00 | 0.38 | 0.00 | - | 2 | 32 | 750.00% |
| CPNG240517P00010000 | 2024-03-15 3:58PM EDT | 10.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 133 | 535.94% |
| CPNG240517P00011000 | 2024-04-11 10:39AM EDT | 11.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 473 | 337.50% |
| CPNG240517P00012500 | 2024-05-13 10:32AM EDT | 12.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 9,498 | 450.00% |
| CPNG240517P00014000 | 2024-04-25 11:00AM EDT | 14.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 9 | 589 | 320.31% |
| CPNG240517P00015000 | 2024-05-09 1:27PM EDT | 15.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 20 | 12,469 | 264.06% |
| CPNG240517P00016000 | 2024-05-10 2:37PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,531 | 150.00% |
| CPNG240517P00016500 | 2024-05-01 10:52AM EDT | 16.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 8 | 165.63% |
| CPNG240517P00017000 | 2024-05-01 10:52AM EDT | 17.00 | 0.22 | 0.00 | 0.04 | 0.00 | - | 8 | 40 | 151.56% |
| CPNG240517P00017500 | 2024-05-08 11:32AM EDT | 17.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4,689 | 137.50% |
| CPNG240517P00018000 | 2024-05-14 12:21PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 66 | 125.00% |
| CPNG240517P00018500 | 2024-05-07 12:37PM EDT | 18.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 8 | 64 | 115.63% |
| CPNG240517P00019000 | 2024-05-10 3:49PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 500 | 3,890 | 87.50% |
| CPNG240517P00019500 | 2024-05-14 10:09AM EDT | 19.50 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 144 | 164.84% |
| CPNG240517P00020000 | 2024-05-14 3:13PM EDT | 20.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 45 | 2,100 | 91.41% |
| CPNG240517P00020500 | 2024-05-13 2:39PM EDT | 20.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1 | 1,631 | 56.25% |
| CPNG240517P00021000 | 2024-05-14 12:13PM EDT | 21.00 | 0.18 | 0.01 | 0.03 | +0.14 | +350.00% | 10 | 5,514 | 51.56% |
| CPNG240517P00021500 | 2024-05-15 9:31AM EDT | 21.50 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 12 | 3,167 | 37.50% |
| CPNG240517P00022000 | 2024-05-15 1:29PM EDT | 22.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 21 | 5,417 | 26.95% |
| CPNG240517P00022500 | 2024-05-15 1:43PM EDT | 22.50 | 0.15 | 0.15 | 0.19 | -0.22 | -59.46% | 73 | 15,347 | 24.02% |
| CPNG240517P00023000 | 2024-05-15 10:47AM EDT | 23.00 | 0.56 | 0.54 | 0.73 | -0.23 | -29.11% | 40 | 1,320 | 53.91% |
| CPNG240517P00023500 | 2024-05-15 11:02AM EDT | 23.50 | 0.95 | 1.02 | 1.69 | -0.18 | -15.93% | 3 | 697 | 91.41% |
| CPNG240517P00024000 | 2024-05-14 12:13PM EDT | 24.00 | 1.73 | 1.52 | 1.76 | 0.00 | - | 30 | 838 | 75.78% |
| CPNG240517P00025000 | 2024-05-09 11:35AM EDT | 25.00 | 2.60 | 2.52 | 2.76 | -0.30 | -10.34% | 1 | 47 | 103.91% |
| CPNG240517P00026000 | 2024-04-18 1:17PM EDT | 26.00 | 3.90 | 3.50 | 3.60 | 0.00 | - | 1 | 0 | 103.13% |
| CPNG240517P00026500 | 2024-05-08 1:35PM EDT | 26.50 | 4.95 | 4.00 | 4.10 | 0.00 | - | - | 0 | 113.28% |
| CPNG240517P00027000 | 2024-05-06 11:22AM EDT | 27.00 | 3.91 | 4.50 | 4.60 | 0.00 | - | 30 | 0 | 123.44% |
| CPNG240517P00027500 | 2024-05-06 3:03PM EDT | 27.50 | 4.20 | 5.00 | 5.10 | 0.00 | - | 20 | 0 | 132.81% |
| CPNG240517P00028000 | 2024-04-26 10:05AM EDT | 28.00 | 5.00 | 5.50 | 5.60 | 0.00 | - | 20 | 0 | 142.19% |
| CPNG240517P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 7.35 | 7.50 | 7.60 | 0.00 | - | 10 | 0 | 176.56% |
| CPNG240517P00035000 | 2024-05-08 10:01AM EDT | 35.00 | 13.35 | 12.50 | 12.60 | 0.00 | - | - | 0 | 248.44% |
© 2024 Yahoo. All rights reserved.